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 |
|---|---|---|---|---|---|---|---|
| 2017/05/17 | 1,655 | 1,700 | 1,615 | 1,659 | -66 | -3.8% | 19,900 |
| 2017/05/16 | 1,694 | 1,725 | 1,694 | 1,725 | +47 | +2.8% | 11,300 |
| 2017/05/15 | 1,695 | 1,695 | 1,675 | 1,678 | -17 | -1% | 1,100 |
| 2017/05/12 | 1,698 | 1,698 | 1,692 | 1,695 | -3 | -0.2% | 400 |
| 2017/05/11 | 1,697 | 1,698 | 1,672 | 1,698 | +8 | +0.5% | 3,600 |
| 2017/05/10 | 1,688 | 1,690 | 1,678 | 1,690 | +19 | +1.1% | 1,100 |
| 2017/05/09 | 1,680 | 1,692 | 1,671 | 1,671 | -13 | -0.8% | 2,300 |
| 2017/05/08 | 1,685 | 1,685 | 1,654 | 1,684 | -1 | -0.1% | 900 |
| 2017/05/02 | 1,699 | 1,699 | 1,677 | 1,685 | +25 | +1.5% | 2,800 |
| 2017/05/01 | 1,657 | 1,660 | 1,653 | 1,660 | +3 | +0.2% | 500 |
| 2017/04/28 | 1,667 | 1,667 | 1,651 | 1,657 | -10 | -0.6% | 1,100 |
| 2017/04/27 | 1,670 | 1,670 | 1,655 | 1,667 | -3 | -0.2% | 1,400 |
| 2017/04/26 | 1,670 | 1,670 | 1,668 | 1,670 | +2 | +0.1% | 800 |
| 2017/04/25 | 1,680 | 1,680 | 1,668 | 1,668 | ±0 | ±0% | 1,100 |
| 2017/04/24 | 1,688 | 1,688 | 1,665 | 1,668 | ±0 | ±0% | 2,200 |
| 2017/04/21 | 1,662 | 1,669 | 1,660 | 1,668 | +6 | +0.4% | 1,100 |
| 2017/04/20 | 1,662 | 1,662 | 1,662 | 1,662 | ±0 | ±0% | 300 |
| 2017/04/19 | 1,629 | 1,678 | 1,629 | 1,662 | +33 | +2% | 1,400 |
| 2017/04/18 | 1,623 | 1,642 | 1,614 | 1,629 | -16 | -1% | 4,300 |
| 2017/04/17 | 1,645 | 1,645 | 1,645 | 1,645 | ±0 | ±0% | 100 |
| 2017/04/14 | 1,648 | 1,648 | 1,620 | 1,645 | -3 | -0.2% | 2,100 |
| 2017/04/13 | 1,626 | 1,650 | 1,614 | 1,648 | +22 | +1.4% | 1,900 |
| 2017/04/12 | 1,674 | 1,674 | 1,626 | 1,626 | -50 | -3% | 4,000 |
| 2017/04/11 | 1,688 | 1,688 | 1,658 | 1,676 | -12 | -0.7% | 500 |
| 2017/04/10 | 1,690 | 1,690 | 1,656 | 1,688 | -2 | -0.1% | 500 |
| 2017/04/07 | 1,698 | 1,698 | 1,662 | 1,690 | +10 | +0.6% | 1,800 |
| 2017/04/06 | 1,699 | 1,699 | 1,648 | 1,680 | -19 | -1.1% | 4,900 |
| 2017/04/05 | 1,700 | 1,700 | 1,670 | 1,699 | -1 | -0.1% | 5,300 |
| 2017/04/04 | 1,718 | 1,718 | 1,682 | 1,700 | -18 | -1% | 2,300 |
| 2017/04/03 | 1,714 | 1,718 | 1,692 | 1,718 | +8 | +0.5% | 3,800 |
| 2017/03/31 | 1,719 | 1,719 | 1,704 | 1,710 | +1 | +0.1% | 1,700 |
| 2017/03/30 | 1,720 | 1,720 | 1,709 | 1,709 | -11 | -0.6% | 600 |
| 2017/03/29 | 1,725 | 1,725 | 1,709 | 1,720 | +7 | +0.4% | 3,600 |
| 2017/03/28 | 1,712 | 1,720 | 1,704 | 1,713 | +6 | +0.4% | 3,200 |
| 2017/03/27 | 1,701 | 1,710 | 1,691 | 1,707 | +14 | +0.8% | 2,900 |
| 2017/03/24 | 1,679 | 1,694 | 1,679 | 1,693 | +14 | +0.8% | 3,400 |
| 2017/03/23 | 1,701 | 1,708 | 1,673 | 1,679 | -21 | -1.2% | 5,100 |
| 2017/03/22 | 1,679 | 1,700 | 1,679 | 1,700 | +21 | +1.3% | 4,800 |
| 2017/03/21 | 1,676 | 1,691 | 1,676 | 1,679 | +5 | +0.3% | 6,200 |
| 2017/03/17 | 1,670 | 1,700 | 1,660 | 1,674 | +4 | +0.2% | 4,600 |
| 2017/03/16 | 1,652 | 1,670 | 1,644 | 1,670 | +1 | +0.1% | 1,700 |
| 2017/03/15 | 1,674 | 1,675 | 1,657 | 1,669 | -5 | -0.3% | 1,500 |
| 2017/03/14 | 1,691 | 1,691 | 1,673 | 1,674 | -16 | -0.9% | 1,700 |
| 2017/03/13 | 1,701 | 1,704 | 1,690 | 1,690 | +3 | +0.2% | 3,500 |
| 2017/03/10 | 1,691 | 1,691 | 1,687 | 1,687 | -3 | -0.2% | 1,000 |
| 2017/03/09 | 1,689 | 1,690 | 1,688 | 1,690 | +5 | +0.3% | 1,100 |
| 2017/03/08 | 1,682 | 1,685 | 1,682 | 1,685 | +3 | +0.2% | 200 |
| 2017/03/07 | 1,679 | 1,700 | 1,672 | 1,682 | -5 | -0.3% | 9,400 |
| 2017/03/06 | 1,686 | 1,688 | 1,658 | 1,687 | +41 | +2.5% | 1,900 |
| 2017/03/03 | 1,666 | 1,668 | 1,632 | 1,646 | -33 | -2% | 7,200 |
1951～
2000
件表示中 / 3697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 | 169,400円 | +12.8% | +320.3% | 3.54% | 3.38倍 | 0.36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 |
| タキヒヨー | 151,600円 | +0.6% | +11.9% | 2.64% | 10.55倍 | 0.44倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| Ｎｏ．１ | 195,700円 | +12.6% | +23.6% | 1.84% | 19.02倍 | 2.99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 |
| オルバヘルケア | 214,100円 | +4.4% | +0.4% | 3.74% | 8.66倍 | 1.10倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| 扶桑電通 | 191,800円 | +1.5% | +0.5% | 5.06% | 7.95倍 | 0.82倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
市場注目の銘柄
チャート関連のコラム
