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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,882 | 1,882 | 1,831 | 1,833 | -54 | -2.9% | 6,400 |
| 2017/11/08 | 1,850 | 1,889 | 1,830 | 1,887 | +17 | +0.9% | 21,100 |
| 2017/11/07 | 1,838 | 1,872 | 1,835 | 1,870 | +14 | +0.8% | 6,400 |
| 2017/11/06 | 1,830 | 1,859 | 1,810 | 1,856 | +22 | +1.2% | 8,700 |
| 2017/11/02 | 1,850 | 1,851 | 1,830 | 1,834 | +4 | +0.2% | 4,300 |
| 2017/11/01 | 1,847 | 1,847 | 1,721 | 1,830 | -17 | -0.9% | 29,400 |
| 2017/10/31 | 1,837 | 1,847 | 1,831 | 1,847 | +10 | +0.5% | 4,200 |
| 2017/10/30 | 1,848 | 1,851 | 1,830 | 1,837 | -31 | -1.7% | 4,400 |
| 2017/10/27 | 1,875 | 1,878 | 1,835 | 1,868 | -5 | -0.3% | 6,600 |
| 2017/10/26 | 1,894 | 1,903 | 1,855 | 1,873 | +7 | +0.4% | 7,800 |
| 2017/10/25 | 1,899 | 1,899 | 1,866 | 1,866 | -12 | -0.6% | 4,500 |
| 2017/10/24 | 1,878 | 1,916 | 1,841 | 1,878 | +18 | +1% | 16,800 |
| 2017/10/23 | 1,832 | 1,919 | 1,830 | 1,860 | +28 | +1.5% | 19,700 |
| 2017/10/20 | 1,862 | 1,865 | 1,820 | 1,832 | -39 | -2.1% | 14,000 |
| 2017/10/19 | 1,886 | 1,886 | 1,862 | 1,871 | -34 | -1.8% | 3,600 |
| 2017/10/18 | 1,908 | 1,920 | 1,860 | 1,905 | -2 | -0.1% | 14,900 |
| 2017/10/17 | 1,815 | 1,907 | 1,805 | 1,907 | +90 | +5% | 23,200 |
| 2017/10/16 | 1,851 | 1,851 | 1,815 | 1,817 | -53 | -2.8% | 29,400 |
| 2017/10/13 | 1,905 | 1,909 | 1,803 | 1,870 | -37 | -1.9% | 24,900 |
| 2017/10/12 | 1,923 | 1,940 | 1,900 | 1,907 | -35 | -1.8% | 12,100 |
| 2017/10/11 | 1,949 | 1,954 | 1,921 | 1,942 | +2 | +0.1% | 6,700 |
| 2017/10/10 | 1,920 | 1,940 | 1,915 | 1,940 | +20 | +1% | 10,400 |
| 2017/10/06 | 1,938 | 1,938 | 1,907 | 1,920 | -28 | -1.4% | 17,400 |
| 2017/10/05 | 1,970 | 1,974 | 1,948 | 1,948 | -22 | -1.1% | 23,800 |
| 2017/10/04 | 1,981 | 1,998 | 1,966 | 1,970 | -10 | -0.5% | 11,300 |
| 2017/10/03 | 2,001 | 2,002 | 1,955 | 1,980 | -25 | -1.2% | 12,000 |
| 2017/10/02 | 2,000 | 2,046 | 2,000 | 2,005 | +8 | +0.4% | 32,200 |
| 2017/09/29 | 1,992 | 2,028 | 1,992 | 1,997 | +5 | +0.3% | 57,500 |
| 2017/09/28 | 1,990 | 2,001 | 1,965 | 1,992 | +37 | +1.9% | 88,300 |
| 2017/09/27 | 1,981 | 1,988 | 1,950 | 1,955 | -24 | -1.2% | 21,400 |
| 2017/09/26 | 1,988 | 1,988 | 1,926 | 1,979 | -31 | -1.5% | 28,400 |
| 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 |
1901～
1950
件表示中 / 3768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 | 230,100円 | -0.1% | -59.4% | 1.56% | 13.67倍 | 0.46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 |
| メディアスＨＤ | 84,500円 | +5.7% | -5.0% | 2.37% | 14.45倍 | 0.92倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| 鳥羽洋行 | 397,000円 | +4.6% | +7.6% | 3.27% | 11.64倍 | 0.75倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
| 南 陽 | 135,600円 | +4.0% | -6.9% | 3.83% | 9.12倍 | 0.66倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
| アイナボＨＤ | 76,900円 | +3.3% | +2.9% | 3.12% | 11.53倍 | 0.69倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
市場注目の銘柄
チャート関連のコラム
