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 |
|---|---|---|---|---|---|---|---|
| 2016/07/21 | 1,489 | 1,489 | 1,460 | 1,470 | -4 | -0.3% | 1,900 |
| 2016/07/20 | 1,480 | 1,482 | 1,453 | 1,474 | +21 | +1.4% | 4,500 |
| 2016/07/19 | 1,453 | 1,460 | 1,453 | 1,453 | +1 | +0.1% | 2,700 |
| 2016/07/15 | 1,510 | 1,510 | 1,450 | 1,452 | -13 | -0.9% | 7,200 |
| 2016/07/14 | 1,500 | 1,506 | 1,460 | 1,465 | +8 | +0.5% | 12,400 |
| 2016/07/13 | 1,408 | 1,464 | 1,408 | 1,457 | +49 | +3.5% | 6,900 |
| 2016/07/12 | 1,389 | 1,420 | 1,379 | 1,408 | +22 | +1.6% | 7,300 |
| 2016/07/11 | 1,386 | 1,406 | 1,386 | 1,386 | -14 | -1% | 4,100 |
| 2016/07/08 | 1,436 | 1,450 | 1,400 | 1,400 | -50 | -3.4% | 7,100 |
| 2016/07/07 | 1,450 | 1,450 | 1,426 | 1,450 | ±0 | ±0% | 8,100 |
| 2016/07/06 | 1,450 | 1,453 | 1,436 | 1,450 | ±0 | ±0% | 3,800 |
| 2016/07/05 | 1,451 | 1,451 | 1,448 | 1,450 | -12 | -0.8% | 4,100 |
| 2016/07/04 | 1,490 | 1,490 | 1,449 | 1,462 | +7 | +0.5% | 10,900 |
| 2016/07/01 | 1,466 | 1,489 | 1,450 | 1,455 | -34 | -2.3% | 5,000 |
| 2016/06/30 | 1,498 | 1,498 | 1,463 | 1,489 | +27 | +1.8% | 4,300 |
| 2016/06/29 | 1,433 | 1,518 | 1,431 | 1,462 | +23 | +1.6% | 4,800 |
| 2016/06/28 | 1,470 | 1,470 | 1,410 | 1,439 | -52 | -3.5% | 6,500 |
| 2016/06/27 | 1,377 | 1,491 | 1,377 | 1,491 | +141 | +10.4% | 17,500 |
| 2016/06/24 | 1,498 | 1,521 | 1,290 | 1,350 | -150 | -10% | 25,500 |
| 2016/06/23 | 1,460 | 1,523 | 1,452 | 1,500 | +25 | +1.7% | 20,000 |
| 2016/06/22 | 1,511 | 1,531 | 1,470 | 1,475 | -30 | -2% | 24,500 |
| 2016/06/21 | 1,560 | 1,560 | 1,503 | 1,505 | -14 | -0.9% | 28,000 |
| 2016/06/20 | 1,500 | 1,522 | 1,484 | 1,519 | +36 | +2.4% | 8,600 |
| 2016/06/17 | 1,513 | 1,515 | 1,475 | 1,483 | -30 | -2% | 11,300 |
| 2016/06/16 | 1,558 | 1,558 | 1,500 | 1,513 | -15 | -1% | 14,400 |
| 2016/06/15 | 1,559 | 1,596 | 1,517 | 1,528 | -27 | -1.7% | 45,800 |
| 2016/06/14 | 1,535 | 1,560 | 1,530 | 1,555 | +5 | +0.3% | 17,300 |
| 2016/06/13 | 1,580 | 1,580 | 1,550 | 1,550 | -24 | -1.5% | 9,000 |
| 2016/06/10 | 1,593 | 1,593 | 1,568 | 1,574 | -26 | -1.6% | 4,200 |
| 2016/06/09 | 1,615 | 1,615 | 1,591 | 1,600 | -15 | -0.9% | 3,600 |
| 2016/06/08 | 1,626 | 1,626 | 1,589 | 1,615 | +15 | +0.9% | 8,600 |
| 2016/06/07 | 1,550 | 1,610 | 1,548 | 1,600 | +48 | +3.1% | 17,100 |
| 2016/06/06 | 1,590 | 1,590 | 1,531 | 1,552 | -44 | -2.8% | 20,900 |
| 2016/06/03 | 1,630 | 1,630 | 1,581 | 1,596 | -38 | -2.3% | 25,200 |
| 2016/06/02 | 1,651 | 1,660 | 1,630 | 1,634 | -17 | -1% | 14,300 |
| 2016/06/01 | 1,668 | 1,681 | 1,651 | 1,651 | -34 | -2% | 22,900 |
| 2016/05/31 | 1,659 | 1,685 | 1,632 | 1,685 | +1 | +0.1% | 28,300 |
| 2016/05/30 | 1,711 | 1,760 | 1,678 | 1,684 | -12 | -0.7% | 56,200 |
| 2016/05/27 | 1,661 | 1,696 | 1,661 | 1,696 | +44 | +2.7% | 14,500 |
| 2016/05/26 | 1,685 | 1,689 | 1,650 | 1,652 | -48 | -2.8% | 15,700 |
| 2016/05/25 | 1,740 | 1,740 | 1,700 | 1,700 | -17 | -1% | 29,800 |
| 2016/05/24 | 1,759 | 1,767 | 1,715 | 1,717 | -2 | -0.1% | 44,200 |
| 2016/05/23 | 1,715 | 1,740 | 1,697 | 1,719 | +4 | +0.2% | 20,500 |
| 2016/05/20 | 1,750 | 1,759 | 1,678 | 1,715 | -10 | -0.6% | 44,900 |
| 2016/05/19 | 1,730 | 1,750 | 1,708 | 1,725 | +25 | +1.5% | 22,300 |
| 2016/05/18 | 1,690 | 1,725 | 1,662 | 1,700 | +11 | +0.7% | 39,500 |
| 2016/05/17 | 1,644 | 1,689 | 1,644 | 1,689 | +56 | +3.4% | 20,800 |
| 2016/05/16 | 1,633 | 1,677 | 1,633 | 1,633 | +1 | +0.1% | 5,300 |
| 2016/05/13 | 1,650 | 1,650 | 1,625 | 1,632 | -13 | -0.8% | 9,500 |
| 2016/05/12 | 1,645 | 1,645 | 1,645 | 1,645 | +13 | +0.8% | 400 |
2151～
2200
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
