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 |
|---|---|---|---|---|---|---|---|
| 2016/02/10 | 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 |
| 2016/01/13 | 1,747 | 1,768 | 1,721 | 1,721 | -64 | -3.6% | 3,100 |
| 2016/01/12 | 1,798 | 1,839 | 1,785 | 1,785 | -13 | -0.7% | 7,900 |
| 2016/01/08 | 1,741 | 1,825 | 1,731 | 1,798 | +20 | +1.1% | 8,600 |
| 2016/01/07 | 1,830 | 1,870 | 1,750 | 1,778 | -42 | -2.3% | 11,700 |
| 2016/01/06 | 1,843 | 1,843 | 1,750 | 1,820 | -27 | -1.5% | 16,000 |
| 2016/01/05 | 1,720 | 1,900 | 1,720 | 1,847 | +137 | +8% | 12,200 |
| 2016/01/04 | 1,648 | 1,710 | 1,621 | 1,710 | +64 | +3.9% | 10,400 |
| 2015/12/30 | 1,650 | 1,650 | 1,635 | 1,646 | +34 | +2.1% | 2,800 |
| 2015/12/29 | 1,600 | 1,612 | 1,599 | 1,612 | +12 | +0.8% | 3,300 |
| 2015/12/28 | 1,590 | 1,600 | 1,590 | 1,600 | ±0 | ±0% | 1,500 |
| 2015/12/25 | 1,603 | 1,603 | 1,595 | 1,600 | -3 | -0.2% | 1,600 |
| 2015/12/24 | 1,614 | 1,614 | 1,600 | 1,603 | -11 | -0.7% | 4,100 |
| 2015/12/22 | 1,615 | 1,645 | 1,613 | 1,614 | +1 | +0.1% | 3,100 |
| 2015/12/21 | 1,615 | 1,632 | 1,613 | 1,613 | -3 | -0.2% | 1,700 |
| 2015/12/18 | 1,622 | 1,622 | 1,614 | 1,616 | -6 | -0.4% | 1,700 |
| 2015/12/17 | 1,636 | 1,640 | 1,620 | 1,622 | -18 | -1.1% | 2,000 |
| 2015/12/16 | 1,649 | 1,649 | 1,618 | 1,640 | +23 | +1.4% | 2,400 |
| 2015/12/15 | 1,642 | 1,649 | 1,614 | 1,617 | +7 | +0.4% | 5,000 |
| 2015/12/14 | 1,650 | 1,659 | 1,610 | 1,610 | -5 | -0.3% | 8,500 |
| 2015/12/11 | 1,615 | 1,620 | 1,615 | 1,615 | +31 | +2% | 7,600 |
| 2015/12/10 | 1,584 | 1,590 | 1,584 | 1,584 | ±0 | ±0% | 800 |
| 2015/12/09 | 1,580 | 1,588 | 1,580 | 1,584 | +4 | +0.3% | 1,100 |
| 2015/12/08 | 1,600 | 1,600 | 1,580 | 1,580 | -4 | -0.3% | 2,300 |
| 2015/12/07 | 1,583 | 1,623 | 1,583 | 1,584 | -14 | -0.9% | 1,800 |
| 2015/12/04 | 1,585 | 1,598 | 1,582 | 1,598 | +58 | +3.8% | 3,400 |
| 2015/12/03 | 1,595 | 1,605 | 1,510 | 1,540 | -60 | -3.8% | 4,400 |
| 2015/12/02 | 1,604 | 1,634 | 1,597 | 1,600 | -4 | -0.2% | 2,800 |
| 2015/12/01 | 1,650 | 1,650 | 1,604 | 1,604 | -16 | -1% | 2,100 |
| 2015/11/30 | 1,590 | 1,620 | 1,590 | 1,620 | +35 | +2.2% | 2,500 |
| 2015/11/27 | 1,625 | 1,625 | 1,585 | 1,585 | -40 | -2.5% | 300 |
2301～
2350
件表示中 / 3738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 | 186,000円 | -0.1% | -59.4% | 1.94% | 11.05倍 | 0.37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 |
| 英 和 | 234,200円 | +2.9% | +2.3% | 3.42% | 7.56倍 | 0.87倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| 中央魚 | 346,000円 | +0.1% | +2.6% | 3.47% | 5.53倍 | 0.43倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| ＢＲＵＮＯ | 100,300円 | +8.2% | +999.9% | 0.40% | 143.90倍 | 2.85倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| 大丸エナ | 180,500円 | +0.3% | +4.7% | 1.50% | 16.07倍 | 0.93倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
市場注目の銘柄
チャート関連のコラム
