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 |
|---|---|---|---|---|---|---|---|
| 2017/02/16 | 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 |
| 2016/12/16 | 1,565 | 1,565 | 1,542 | 1,554 | +19 | +1.2% | 7,400 |
| 2016/12/15 | 1,557 | 1,557 | 1,525 | 1,535 | -22 | -1.4% | 12,600 |
| 2016/12/14 | 1,557 | 1,560 | 1,543 | 1,557 | -1 | -0.1% | 10,500 |
| 2016/12/13 | 1,550 | 1,558 | 1,535 | 1,558 | +26 | +1.7% | 13,100 |
| 2016/12/12 | 1,533 | 1,545 | 1,527 | 1,532 | ±0 | ±0% | 11,700 |
| 2016/12/09 | 1,499 | 1,537 | 1,499 | 1,532 | +22 | +1.5% | 25,000 |
| 2016/12/08 | 1,537 | 1,537 | 1,508 | 1,510 | -8 | -0.5% | 10,200 |
| 2016/12/07 | 1,515 | 1,518 | 1,510 | 1,518 | +8 | +0.5% | 5,100 |
| 2016/12/06 | 1,509 | 1,511 | 1,502 | 1,510 | +14 | +0.9% | 5,400 |
| 2016/12/05 | 1,490 | 1,500 | 1,490 | 1,496 | +9 | +0.6% | 11,300 |
2051～
2100
件表示中 / 3737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 | 185,700円 | -0.1% | -59.4% | 1.94% | 11.03倍 | 0.38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 |
| ＢＲＵＮＯ | 100,300円 | +8.2% | +999.9% | 0.40% | 143.91倍 | 2.85倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| 大丸エナ | 180,500円 | +0.3% | +4.7% | 1.50% | 16.07倍 | 0.93倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| Ｎｏ．１ | 202,500円 | +12.6% | +23.6% | 1.78% | 19.68倍 | 3.09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 |
| 小津産業 | 166,700円 | +0.9% | -20.6% | 1.50% | 32.59倍 | 0.77倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
市場注目の銘柄
チャート関連のコラム
