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 |
|---|---|---|---|---|---|---|---|
| 2017/01/20 | 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 |
| 2016/12/02 | 1,497 | 1,497 | 1,487 | 1,487 | -6 | -0.4% | 7,300 |
| 2016/12/01 | 1,494 | 1,503 | 1,492 | 1,493 | +1 | +0.1% | 6,100 |
| 2016/11/30 | 1,486 | 1,501 | 1,486 | 1,492 | -2 | -0.1% | 6,900 |
| 2016/11/29 | 1,492 | 1,498 | 1,484 | 1,494 | -6 | -0.4% | 7,000 |
| 2016/11/28 | 1,512 | 1,512 | 1,500 | 1,500 | -12 | -0.8% | 6,200 |
| 2016/11/25 | 1,509 | 1,519 | 1,503 | 1,512 | +12 | +0.8% | 8,400 |
| 2016/11/24 | 1,508 | 1,508 | 1,488 | 1,500 | +5 | +0.3% | 7,100 |
| 2016/11/22 | 1,478 | 1,496 | 1,478 | 1,495 | +10 | +0.7% | 9,100 |
| 2016/11/21 | 1,482 | 1,487 | 1,480 | 1,485 | +8 | +0.5% | 10,500 |
| 2016/11/18 | 1,470 | 1,496 | 1,465 | 1,477 | +7 | +0.5% | 25,500 |
| 2016/11/17 | 1,479 | 1,479 | 1,463 | 1,470 | ±0 | ±0% | 11,500 |
| 2016/11/16 | 1,471 | 1,472 | 1,461 | 1,470 | -1 | -0.1% | 14,800 |
| 2016/11/15 | 1,471 | 1,471 | 1,465 | 1,471 | ±0 | ±0% | 6,100 |
| 2016/11/14 | 1,500 | 1,508 | 1,465 | 1,471 | ±0 | ±0% | 12,300 |
| 2016/11/11 | 1,480 | 1,480 | 1,461 | 1,471 | -9 | -0.6% | 6,200 |
| 2016/11/10 | 1,450 | 1,510 | 1,450 | 1,480 | +37 | +2.6% | 14,000 |
| 2016/11/09 | 1,516 | 1,517 | 1,395 | 1,443 | -67 | -4.4% | 29,300 |
| 2016/11/08 | 1,511 | 1,525 | 1,503 | 1,510 | ±0 | ±0% | 4,900 |
| 2016/11/07 | 1,519 | 1,519 | 1,510 | 1,510 | -9 | -0.6% | 1,500 |
2101～
2150
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
