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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/12 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 200 |
| 2017/07/11 | 1,679 | 1,680 | 1,679 | 1,680 | +18 | +1.1% | 1,400 |
| 2017/07/10 | 1,668 | 1,668 | 1,661 | 1,662 | +1 | +0.1% | 600 |
| 2017/07/07 | 1,661 | 1,661 | 1,661 | 1,661 | ±0 | ±0% | 300 |
| 2017/07/06 | 1,669 | 1,669 | 1,661 | 1,661 | -8 | -0.5% | 700 |
| 2017/07/05 | 1,663 | 1,669 | 1,663 | 1,669 | +6 | +0.4% | 300 |
| 2017/07/04 | 1,696 | 1,700 | 1,655 | 1,663 | ±0 | ±0% | 5,800 |
| 2017/07/03 | 1,653 | 1,663 | 1,653 | 1,663 | +10 | +0.6% | 600 |
| 2017/06/30 | 1,666 | 1,666 | 1,644 | 1,653 | ±0 | ±0% | 3,000 |
| 2017/06/29 | 1,652 | 1,669 | 1,652 | 1,653 | -16 | -1% | 1,600 |
| 2017/06/28 | 1,689 | 1,689 | 1,667 | 1,669 | -15 | -0.9% | 1,800 |
| 2017/06/27 | 1,698 | 1,698 | 1,664 | 1,684 | -14 | -0.8% | 2,900 |
| 2017/06/26 | 1,704 | 1,704 | 1,694 | 1,698 | +4 | +0.2% | 3,000 |
| 2017/06/23 | 1,709 | 1,709 | 1,694 | 1,694 | +1 | +0.1% | 3,100 |
| 2017/06/22 | 1,693 | 1,696 | 1,693 | 1,693 | ±0 | ±0% | 400 |
| 2017/06/21 | 1,698 | 1,698 | 1,693 | 1,693 | -17 | -1% | 800 |
| 2017/06/20 | 1,716 | 1,716 | 1,693 | 1,710 | -6 | -0.3% | 2,400 |
| 2017/06/19 | 1,723 | 1,723 | 1,700 | 1,716 | -1 | -0.1% | 400 |
| 2017/06/16 | 1,733 | 1,733 | 1,717 | 1,717 | +17 | +1% | 5,000 |
1951～
2000
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
