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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 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 |
| 2016/05/11 | 1,649 | 1,649 | 1,626 | 1,632 | -8 | -0.5% | 5,600 |
| 2016/05/10 | 1,632 | 1,650 | 1,632 | 1,640 | +8 | +0.5% | 2,800 |
| 2016/05/09 | 1,632 | 1,653 | 1,628 | 1,632 | ±0 | ±0% | 5,900 |
| 2016/05/06 | 1,660 | 1,660 | 1,622 | 1,632 | -43 | -2.6% | 3,600 |
| 2016/05/02 | 1,651 | 1,679 | 1,650 | 1,675 | -5 | -0.3% | 4,500 |
| 2016/04/28 | 1,680 | 1,689 | 1,671 | 1,680 | ±0 | ±0% | 4,200 |
| 2016/04/27 | 1,683 | 1,683 | 1,668 | 1,680 | +8 | +0.5% | 7,200 |
| 2016/04/26 | 1,689 | 1,689 | 1,666 | 1,672 | -15 | -0.9% | 3,500 |
| 2016/04/25 | 1,670 | 1,690 | 1,670 | 1,687 | +17 | +1% | 14,300 |
| 2016/04/22 | 1,660 | 1,684 | 1,652 | 1,670 | +1 | +0.1% | 8,200 |
| 2016/04/21 | 1,630 | 1,669 | 1,620 | 1,669 | +32 | +2% | 12,600 |
| 2016/04/20 | 1,651 | 1,651 | 1,636 | 1,637 | -38 | -2.3% | 20,300 |
| 2016/04/19 | 1,710 | 1,710 | 1,675 | 1,675 | -35 | -2% | 10,200 |
| 2016/04/18 | 1,730 | 1,730 | 1,690 | 1,710 | -20 | -1.2% | 9,100 |
| 2016/04/15 | 1,725 | 1,730 | 1,715 | 1,730 | +10 | +0.6% | 3,500 |
| 2016/04/14 | 1,730 | 1,739 | 1,712 | 1,720 | -10 | -0.6% | 3,300 |
| 2016/04/13 | 1,735 | 1,735 | 1,695 | 1,730 | +11 | +0.6% | 6,700 |
| 2016/04/12 | 1,702 | 1,732 | 1,695 | 1,719 | -1 | -0.1% | 3,500 |
| 2016/04/11 | 1,720 | 1,720 | 1,687 | 1,720 | -5 | -0.3% | 4,200 |
| 2016/04/08 | 1,689 | 1,725 | 1,681 | 1,725 | -4 | -0.2% | 9,900 |
| 2016/04/07 | 1,710 | 1,735 | 1,700 | 1,729 | -11 | -0.6% | 6,600 |
| 2016/04/06 | 1,756 | 1,756 | 1,715 | 1,740 | -18 | -1% | 4,600 |
| 2016/04/05 | 1,770 | 1,770 | 1,720 | 1,758 | -7 | -0.4% | 9,000 |
| 2016/04/04 | 1,790 | 1,790 | 1,750 | 1,765 | +15 | +0.9% | 8,400 |
| 2016/04/01 | 1,750 | 1,773 | 1,743 | 1,750 | -2 | -0.1% | 18,900 |
| 2016/03/31 | 1,752 | 1,753 | 1,730 | 1,752 | +17 | +1% | 9,400 |
| 2016/03/30 | 1,695 | 1,782 | 1,695 | 1,735 | +36 | +2.1% | 12,200 |
| 2016/03/29 | 1,679 | 1,719 | 1,672 | 1,699 | +44 | +2.7% | 11,700 |
| 2016/03/28 | 1,672 | 1,672 | 1,650 | 1,655 | +23 | +1.4% | 7,700 |
2251～
2300
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
