ムサシの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 1,990 | 2,023 | 1,961 | 2,010 | +51 | +2.6% | 86,100 |
| 2017/09/22 | 1,970 | 1,984 | 1,929 | 1,959 | -30 | -1.5% | 26,700 |
| 2017/09/21 | 2,002 | 2,004 | 1,950 | 1,989 | -13 | -0.6% | 44,200 |
| 2017/09/20 | 2,099 | 2,099 | 2,002 | 2,002 | -48 | -2.3% | 83,000 |
| 2017/09/19 | 2,220 | 2,247 | 2,031 | 2,050 | +150 | +7.9% | 245,900 |
| 2017/09/15 | 1,829 | 1,940 | 1,829 | 1,900 | +79 | +4.3% | 41,600 |
| 2017/09/14 | 1,815 | 1,837 | 1,815 | 1,821 | -17 | -0.9% | 4,700 |
| 2017/09/13 | 1,850 | 1,859 | 1,830 | 1,838 | -3 | -0.2% | 6,400 |
| 2017/09/12 | 1,815 | 1,890 | 1,785 | 1,841 | +40 | +2.2% | 20,300 |
| 2017/09/11 | 1,790 | 1,820 | 1,772 | 1,801 | +18 | +1% | 22,100 |
| 2017/09/08 | 1,779 | 1,783 | 1,770 | 1,783 | +18 | +1% | 2,700 |
| 2017/09/07 | 1,769 | 1,780 | 1,765 | 1,765 | -14 | -0.8% | 2,300 |
| 2017/09/06 | 1,752 | 1,795 | 1,740 | 1,779 | +27 | +1.5% | 7,500 |
| 2017/09/05 | 1,752 | 1,840 | 1,751 | 1,752 | ±0 | ±0% | 25,000 |
| 2017/09/04 | 1,745 | 1,753 | 1,733 | 1,752 | +31 | +1.8% | 6,600 |
| 2017/09/01 | 1,772 | 1,773 | 1,721 | 1,721 | -34 | -1.9% | 5,700 |
| 2017/08/31 | 1,750 | 1,762 | 1,725 | 1,755 | +15 | +0.9% | 18,200 |
| 2017/08/30 | 1,730 | 1,741 | 1,730 | 1,740 | ±0 | ±0% | 4,200 |
| 2017/08/29 | 1,733 | 1,749 | 1,702 | 1,740 | ±0 | ±0% | 4,800 |
| 2017/08/28 | 1,719 | 1,740 | 1,719 | 1,740 | +16 | +0.9% | 5,500 |
| 2017/08/25 | 1,748 | 1,750 | 1,720 | 1,724 | -16 | -0.9% | 14,700 |
| 2017/08/24 | 1,748 | 1,749 | 1,720 | 1,740 | +2 | +0.1% | 9,700 |
| 2017/08/23 | 1,729 | 1,738 | 1,719 | 1,738 | +34 | +2% | 10,200 |
| 2017/08/22 | 1,691 | 1,710 | 1,686 | 1,704 | +13 | +0.8% | 9,600 |
| 2017/08/21 | 1,691 | 1,691 | 1,682 | 1,691 | ±0 | ±0% | 500 |
| 2017/08/18 | 1,676 | 1,700 | 1,676 | 1,691 | +16 | +1% | 4,800 |
| 2017/08/17 | 1,655 | 1,675 | 1,655 | 1,675 | +16 | +1% | 2,200 |
| 2017/08/16 | 1,669 | 1,669 | 1,650 | 1,659 | -8 | -0.5% | 2,500 |
| 2017/08/15 | 1,677 | 1,677 | 1,667 | 1,667 | -9 | -0.5% | 1,000 |
| 2017/08/14 | 1,688 | 1,688 | 1,675 | 1,676 | -13 | -0.8% | 600 |
| 2017/08/10 | 1,685 | 1,695 | 1,680 | 1,689 | +10 | +0.6% | 2,600 |
| 2017/08/09 | 1,680 | 1,689 | 1,666 | 1,679 | - | - | 1,600 |
| 2017/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/07 | 1,695 | 1,710 | 1,688 | 1,690 | -5 | -0.3% | 3,300 |
| 2017/08/04 | 1,695 | 1,696 | 1,695 | 1,695 | +5 | +0.3% | 300 |
| 2017/08/03 | 1,688 | 1,695 | 1,688 | 1,690 | +4 | +0.2% | 500 |
| 2017/08/02 | 1,696 | 1,696 | 1,686 | 1,686 | -9 | -0.5% | 600 |
| 2017/08/01 | 1,694 | 1,695 | 1,693 | 1,695 | +1 | +0.1% | 900 |
| 2017/07/31 | 1,695 | 1,695 | 1,694 | 1,694 | +8 | +0.5% | 900 |
| 2017/07/28 | 1,695 | 1,695 | 1,686 | 1,686 | -9 | -0.5% | 800 |
| 2017/07/27 | 1,693 | 1,695 | 1,684 | 1,695 | -2 | -0.1% | 1,400 |
| 2017/07/26 | 1,693 | 1,700 | 1,680 | 1,697 | +19 | +1.1% | 6,100 |
| 2017/07/25 | 1,695 | 1,695 | 1,677 | 1,678 | +2 | +0.1% | 4,200 |
| 2017/07/24 | 1,689 | 1,696 | 1,674 | 1,676 | -7 | -0.4% | 1,700 |
| 2017/07/21 | 1,681 | 1,688 | 1,681 | 1,683 | -7 | -0.4% | 700 |
| 2017/07/20 | 1,695 | 1,697 | 1,671 | 1,690 | +9 | +0.5% | 1,800 |
| 2017/07/19 | 1,681 | 1,681 | 1,681 | 1,681 | +6 | +0.4% | 500 |
| 2017/07/18 | 1,678 | 1,681 | 1,675 | 1,675 | -3 | -0.2% | 500 |
| 2017/07/14 | 1,680 | 1,680 | 1,671 | 1,678 | +7 | +0.4% | 1,000 |
| 2017/07/13 | 1,668 | 1,689 | 1,666 | 1,671 | -9 | -0.5% | 1,500 |
1901～
1950
件表示中 / 3737件
類似銘柄と比較する
現在ご覧いただいている「ムサシ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ムサシ | 183,000円 | -0.1% | -59.4% | 1.97% | 10.87倍 | 0.37倍 |
|
情報、印刷機材の富士フイルム特約店。自社開発の選挙機材は断トツ。貨幣処理機器も業界２位 |
| ＢＲＵＮＯ | 100,100円 | +8.2% | +999.9% | 0.40% | 143.62倍 | 2.84倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| 大丸エナ | 181,000円 | +0.3% | +4.7% | 1.49% | 16.11倍 | 0.93倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| Ｎｏ．１ | 202,600円 | +12.6% | +23.6% | 1.78% | 19.69倍 | 3.09倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| 小津産業 | 166,300円 | +0.9% | -20.6% | 1.50% | 32.51倍 | 0.77倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
市場注目の銘柄
チャート関連のコラム
