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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 1,624 | 1,632 | 1,614 | 1,632 | -3 | -0.2% | 8,300 |
| 2016/03/24 | 1,682 | 1,684 | 1,620 | 1,635 | -47 | -2.8% | 15,300 |
| 2016/03/23 | 1,679 | 1,698 | 1,677 | 1,682 | +2 | +0.1% | 12,100 |
| 2016/03/22 | 1,681 | 1,687 | 1,643 | 1,680 | +39 | +2.4% | 13,100 |
| 2016/03/18 | 1,621 | 1,651 | 1,621 | 1,641 | +35 | +2.2% | 25,500 |
| 2016/03/17 | 1,620 | 1,620 | 1,601 | 1,606 | -11 | -0.7% | 15,300 |
| 2016/03/16 | 1,647 | 1,647 | 1,610 | 1,617 | -27 | -1.6% | 11,800 |
| 2016/03/15 | 1,628 | 1,645 | 1,628 | 1,644 | +16 | +1% | 9,400 |
| 2016/03/14 | 1,626 | 1,635 | 1,623 | 1,628 | +5 | +0.3% | 7,000 |
| 2016/03/11 | 1,627 | 1,627 | 1,613 | 1,623 | -7 | -0.4% | 5,200 |
| 2016/03/10 | 1,639 | 1,639 | 1,618 | 1,630 | -1 | -0.1% | 6,100 |
| 2016/03/09 | 1,618 | 1,640 | 1,618 | 1,631 | -2 | -0.1% | 2,000 |
| 2016/03/08 | 1,646 | 1,646 | 1,616 | 1,633 | -3 | -0.2% | 6,300 |
| 2016/03/07 | 1,640 | 1,645 | 1,620 | 1,636 | +31 | +1.9% | 5,400 |
| 2016/03/04 | 1,680 | 1,682 | 1,596 | 1,605 | -77 | -4.6% | 46,000 |
| 2016/03/03 | 1,683 | 1,700 | 1,682 | 1,682 | +1 | +0.1% | 6,800 |
| 2016/03/02 | 1,681 | 1,689 | 1,680 | 1,681 | +26 | +1.6% | 4,100 |
| 2016/03/01 | 1,655 | 1,665 | 1,655 | 1,655 | -21 | -1.3% | 1,600 |
| 2016/02/29 | 1,670 | 1,698 | 1,670 | 1,676 | +16 | +1% | 4,400 |
| 2016/02/26 | 1,628 | 1,660 | 1,628 | 1,660 | +33 | +2% | 4,500 |
| 2016/02/25 | 1,615 | 1,638 | 1,615 | 1,627 | +14 | +0.9% | 1,600 |
| 2016/02/24 | 1,606 | 1,621 | 1,604 | 1,613 | +7 | +0.4% | 5,600 |
| 2016/02/23 | 1,614 | 1,614 | 1,606 | 1,606 | -8 | -0.5% | 3,900 |
| 2016/02/22 | 1,607 | 1,618 | 1,606 | 1,614 | - | - | 3,600 |
| 2016/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/02/18 | 1,620 | 1,620 | 1,601 | 1,607 | +4 | +0.2% | 4,000 |
| 2016/02/17 | 1,601 | 1,611 | 1,590 | 1,603 | +2 | +0.1% | 2,800 |
| 2016/02/16 | 1,606 | 1,606 | 1,601 | 1,601 | -5 | -0.3% | 1,000 |
| 2016/02/15 | 1,620 | 1,620 | 1,585 | 1,606 | -14 | -0.9% | 7,500 |
| 2016/02/12 | 1,602 | 1,620 | 1,581 | 1,620 | -20 | -1.2% | 11,600 |
| 2016/02/10 | 1,620 | 1,642 | 1,601 | 1,640 | +28 | +1.7% | 7,700 |
| 2016/02/09 | 1,620 | 1,643 | 1,610 | 1,612 | -15 | -0.9% | 4,700 |
| 2016/02/08 | 1,628 | 1,629 | 1,621 | 1,627 | +2 | +0.1% | 1,900 |
| 2016/02/05 | 1,630 | 1,630 | 1,620 | 1,625 | -8 | -0.5% | 3,400 |
| 2016/02/04 | 1,623 | 1,640 | 1,620 | 1,633 | +10 | +0.6% | 1,900 |
| 2016/02/03 | 1,621 | 1,630 | 1,611 | 1,623 | +5 | +0.3% | 5,400 |
| 2016/02/02 | 1,631 | 1,650 | 1,615 | 1,618 | -13 | -0.8% | 1,600 |
| 2016/02/01 | 1,625 | 1,660 | 1,610 | 1,631 | +25 | +1.6% | 6,000 |
| 2016/01/29 | 1,601 | 1,610 | 1,600 | 1,606 | +11 | +0.7% | 4,100 |
| 2016/01/28 | 1,595 | 1,608 | 1,595 | 1,595 | ±0 | ±0% | 4,700 |
| 2016/01/27 | 1,598 | 1,598 | 1,594 | 1,595 | -2 | -0.1% | 7,400 |
| 2016/01/26 | 1,596 | 1,616 | 1,596 | 1,597 | ±0 | ±0% | 5,100 |
| 2016/01/25 | 1,595 | 1,660 | 1,592 | 1,597 | +2 | +0.1% | 18,200 |
| 2016/01/22 | 1,600 | 1,612 | 1,595 | 1,595 | -15 | -0.9% | 15,500 |
| 2016/01/21 | 1,619 | 1,650 | 1,610 | 1,610 | +1 | +0.1% | 3,000 |
| 2016/01/20 | 1,595 | 1,648 | 1,595 | 1,609 | +1 | +0.1% | 6,000 |
| 2016/01/19 | 1,596 | 1,660 | 1,596 | 1,608 | +23 | +1.5% | 3,900 |
| 2016/01/18 | 1,650 | 1,698 | 1,580 | 1,585 | -115 | -6.8% | 9,800 |
| 2016/01/15 | 1,720 | 1,789 | 1,691 | 1,700 | -20 | -1.2% | 3,900 |
| 2016/01/14 | 1,761 | 1,830 | 1,661 | 1,720 | -1 | -0.1% | 8,900 |
2301～
2350
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
