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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 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 |
2051～
2100
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
