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 |
|---|---|---|---|---|---|---|---|
| 2017/03/02 | 1,679 | 1,683 | 1,661 | 1,679 | ±0 | ±0% | 4,600 |
| 2017/03/01 | 1,704 | 1,704 | 1,670 | 1,679 | -25 | -1.5% | 3,800 |
| 2017/02/28 | 1,701 | 1,712 | 1,700 | 1,704 | -8 | -0.5% | 4,000 |
| 2017/02/27 | 1,730 | 1,730 | 1,712 | 1,712 | ±0 | ±0% | 600 |
| 2017/02/24 | 1,714 | 1,723 | 1,710 | 1,712 | -10 | -0.6% | 7,400 |
| 2017/02/23 | 1,730 | 1,730 | 1,715 | 1,722 | -8 | -0.5% | 6,600 |
| 2017/02/22 | 1,721 | 1,734 | 1,721 | 1,730 | +13 | +0.8% | 17,200 |
| 2017/02/21 | 1,728 | 1,728 | 1,717 | 1,717 | ±0 | ±0% | 1,600 |
| 2017/02/20 | 1,700 | 1,729 | 1,694 | 1,717 | +18 | +1.1% | 10,100 |
| 2017/02/17 | 1,680 | 1,706 | 1,680 | 1,699 | -18 | -1% | 3,900 |
| 2017/02/16 | 1,707 | 1,731 | 1,700 | 1,717 | +4 | +0.2% | 9,600 |
| 2017/02/15 | 1,679 | 1,713 | 1,678 | 1,713 | +34 | +2% | 10,400 |
| 2017/02/14 | 1,661 | 1,692 | 1,661 | 1,679 | +18 | +1.1% | 5,100 |
| 2017/02/13 | 1,667 | 1,671 | 1,652 | 1,661 | -7 | -0.4% | 4,000 |
| 2017/02/10 | 1,680 | 1,680 | 1,656 | 1,668 | -4 | -0.2% | 7,600 |
| 2017/02/09 | 1,646 | 1,700 | 1,646 | 1,672 | +26 | +1.6% | 16,300 |
| 2017/02/08 | 1,621 | 1,669 | 1,621 | 1,646 | +10 | +0.6% | 18,300 |
| 2017/02/07 | 1,606 | 1,647 | 1,606 | 1,636 | +30 | +1.9% | 5,100 |
| 2017/02/06 | 1,623 | 1,623 | 1,600 | 1,606 | -17 | -1% | 4,300 |
| 2017/02/03 | 1,610 | 1,627 | 1,610 | 1,623 | +13 | +0.8% | 1,200 |
| 2017/02/02 | 1,617 | 1,620 | 1,610 | 1,610 | -7 | -0.4% | 3,700 |
| 2017/02/01 | 1,616 | 1,618 | 1,608 | 1,617 | ±0 | ±0% | 2,900 |
| 2017/01/31 | 1,606 | 1,617 | 1,606 | 1,617 | +11 | +0.7% | 1,500 |
| 2017/01/30 | 1,606 | 1,623 | 1,606 | 1,606 | ±0 | ±0% | 6,800 |
| 2017/01/27 | 1,612 | 1,612 | 1,606 | 1,606 | -6 | -0.4% | 1,500 |
| 2017/01/26 | 1,610 | 1,622 | 1,600 | 1,612 | +2 | +0.1% | 3,700 |
| 2017/01/25 | 1,625 | 1,625 | 1,603 | 1,610 | +12 | +0.8% | 3,100 |
| 2017/01/24 | 1,600 | 1,600 | 1,591 | 1,598 | +2 | +0.1% | 3,000 |
| 2017/01/23 | 1,576 | 1,605 | 1,576 | 1,596 | +21 | +1.3% | 13,200 |
| 2017/01/20 | 1,553 | 1,675 | 1,547 | 1,575 | +22 | +1.4% | 12,500 |
| 2017/01/19 | 1,550 | 1,553 | 1,544 | 1,553 | +5 | +0.3% | 4,200 |
| 2017/01/18 | 1,549 | 1,549 | 1,541 | 1,548 | +8 | +0.5% | 2,900 |
| 2017/01/17 | 1,541 | 1,550 | 1,537 | 1,540 | -10 | -0.6% | 4,500 |
| 2017/01/16 | 1,550 | 1,550 | 1,542 | 1,550 | +11 | +0.7% | 4,000 |
| 2017/01/13 | 1,539 | 1,545 | 1,538 | 1,539 | -9 | -0.6% | 8,600 |
| 2017/01/12 | 1,550 | 1,550 | 1,546 | 1,548 | ±0 | ±0% | 5,200 |
| 2017/01/11 | 1,550 | 1,550 | 1,544 | 1,548 | +3 | +0.2% | 16,400 |
| 2017/01/10 | 1,544 | 1,546 | 1,535 | 1,545 | +10 | +0.7% | 9,000 |
| 2017/01/06 | 1,540 | 1,541 | 1,526 | 1,535 | +3 | +0.2% | 11,400 |
| 2017/01/05 | 1,527 | 1,540 | 1,526 | 1,532 | -3 | -0.2% | 18,800 |
| 2017/01/04 | 1,543 | 1,543 | 1,529 | 1,535 | +8 | +0.5% | 6,700 |
| 2016/12/30 | 1,531 | 1,531 | 1,527 | 1,527 | -4 | -0.3% | 3,200 |
| 2016/12/29 | 1,525 | 1,531 | 1,525 | 1,531 | -8 | -0.5% | 2,500 |
| 2016/12/28 | 1,530 | 1,539 | 1,528 | 1,539 | +11 | +0.7% | 3,200 |
| 2016/12/27 | 1,536 | 1,536 | 1,526 | 1,528 | -8 | -0.5% | 2,600 |
| 2016/12/26 | 1,530 | 1,537 | 1,529 | 1,536 | +6 | +0.4% | 3,900 |
| 2016/12/22 | 1,544 | 1,544 | 1,530 | 1,530 | -14 | -0.9% | 2,400 |
| 2016/12/21 | 1,537 | 1,550 | 1,531 | 1,544 | +7 | +0.5% | 4,200 |
| 2016/12/20 | 1,535 | 1,538 | 1,525 | 1,537 | +12 | +0.8% | 4,400 |
| 2016/12/19 | 1,543 | 1,544 | 1,520 | 1,525 | -29 | -1.9% | 6,400 |
2001～
2050
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
