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 |
|---|---|---|---|---|---|---|---|
| 2016/08/22 | 1,428 | 1,468 | 1,401 | 1,465 | +23 | +1.6% | 2,400 |
| 2016/08/19 | 1,430 | 1,442 | 1,424 | 1,442 | ±0 | ±0% | 800 |
| 2016/08/18 | 1,441 | 1,442 | 1,413 | 1,442 | -14 | -1% | 600 |
| 2016/08/17 | 1,391 | 1,456 | 1,391 | 1,456 | +56 | +4% | 4,100 |
| 2016/08/16 | 1,412 | 1,440 | 1,400 | 1,400 | -15 | -1.1% | 2,300 |
| 2016/08/15 | 1,442 | 1,458 | 1,415 | 1,415 | -42 | -2.9% | 3,500 |
| 2016/08/12 | 1,516 | 1,516 | 1,457 | 1,457 | -12 | -0.8% | 8,100 |
| 2016/08/10 | 1,464 | 1,476 | 1,445 | 1,469 | +25 | +1.7% | 3,800 |
| 2016/08/09 | 1,433 | 1,444 | 1,410 | 1,444 | +11 | +0.8% | 900 |
| 2016/08/08 | 1,418 | 1,442 | 1,418 | 1,433 | +15 | +1.1% | 2,800 |
| 2016/08/05 | 1,388 | 1,424 | 1,383 | 1,418 | +9 | +0.6% | 6,600 |
| 2016/08/04 | 1,410 | 1,422 | 1,401 | 1,409 | -12 | -0.8% | 3,500 |
| 2016/08/03 | 1,410 | 1,421 | 1,410 | 1,421 | +8 | +0.6% | 1,500 |
| 2016/08/02 | 1,415 | 1,423 | 1,410 | 1,413 | -3 | -0.2% | 2,500 |
| 2016/08/01 | 1,410 | 1,428 | 1,410 | 1,416 | -3 | -0.2% | 1,400 |
| 2016/07/29 | 1,427 | 1,433 | 1,412 | 1,419 | -5 | -0.4% | 3,100 |
| 2016/07/28 | 1,435 | 1,435 | 1,410 | 1,424 | -1 | -0.1% | 3,400 |
| 2016/07/27 | 1,425 | 1,440 | 1,401 | 1,425 | -4 | -0.3% | 10,300 |
| 2016/07/26 | 1,442 | 1,442 | 1,429 | 1,429 | -13 | -0.9% | 200 |
| 2016/07/25 | 1,457 | 1,457 | 1,431 | 1,442 | -15 | -1% | 12,200 |
| 2016/07/22 | 1,465 | 1,465 | 1,452 | 1,457 | -13 | -0.9% | 3,800 |
| 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 |
2201～
2250
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
