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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 1,698 | 1,700 | 1,698 | 1,700 | +1 | +0.1% | 2,000 |
| 2017/06/14 | 1,699 | 1,699 | 1,699 | 1,699 | ±0 | ±0% | 200 |
| 2017/06/13 | 1,688 | 1,699 | 1,688 | 1,699 | +11 | +0.7% | 600 |
| 2017/06/12 | 1,686 | 1,704 | 1,676 | 1,688 | -18 | -1.1% | 9,100 |
| 2017/06/09 | 1,710 | 1,710 | 1,695 | 1,706 | +13 | +0.8% | 800 |
| 2017/06/08 | 1,698 | 1,703 | 1,693 | 1,693 | -15 | -0.9% | 800 |
| 2017/06/07 | 1,702 | 1,713 | 1,695 | 1,708 | +25 | +1.5% | 29,000 |
| 2017/06/06 | 1,683 | 1,683 | 1,683 | 1,683 | ±0 | ±0% | 200 |
| 2017/06/05 | 1,685 | 1,685 | 1,656 | 1,683 | +12 | +0.7% | 500 |
| 2017/06/02 | 1,670 | 1,672 | 1,656 | 1,671 | +15 | +0.9% | 1,400 |
| 2017/06/01 | 1,670 | 1,670 | 1,656 | 1,656 | +5 | +0.3% | 500 |
| 2017/05/31 | 1,651 | 1,651 | 1,651 | 1,651 | ±0 | ±0% | 100 |
| 2017/05/30 | 1,641 | 1,651 | 1,641 | 1,651 | -1 | -0.1% | 700 |
| 2017/05/29 | 1,652 | 1,652 | 1,640 | 1,652 | ±0 | ±0% | 3,100 |
| 2017/05/26 | 1,665 | 1,665 | 1,643 | 1,652 | -15 | -0.9% | 3,900 |
| 2017/05/25 | 1,655 | 1,670 | 1,655 | 1,667 | +11 | +0.7% | 2,100 |
| 2017/05/24 | 1,647 | 1,665 | 1,645 | 1,656 | +7 | +0.4% | 10,400 |
| 2017/05/23 | 1,679 | 1,679 | 1,647 | 1,649 | -3 | -0.2% | 4,500 |
| 2017/05/22 | 1,650 | 1,688 | 1,649 | 1,652 | ±0 | ±0% | 7,200 |
| 2017/05/19 | 1,659 | 1,659 | 1,650 | 1,652 | -7 | -0.4% | 1,400 |
| 2017/05/18 | 1,651 | 1,660 | 1,632 | 1,659 | ±0 | ±0% | 3,600 |
| 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 |
2001～
2050
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
