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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/11/26 | 1,608 | 1,629 | 1,608 | 1,625 | +17 | +1.1% | 4,000 |
| 2015/11/25 | 1,608 | 1,608 | 1,600 | 1,608 | ±0 | ±0% | 1,900 |
| 2015/11/24 | 1,608 | 1,608 | 1,600 | 1,608 | ±0 | ±0% | 7,200 |
| 2015/11/20 | 1,597 | 1,608 | 1,597 | 1,608 | +14 | +0.9% | 400 |
| 2015/11/19 | 1,619 | 1,619 | 1,594 | 1,594 | -17 | -1.1% | 300 |
| 2015/11/18 | 1,620 | 1,620 | 1,610 | 1,611 | -6 | -0.4% | 3,100 |
| 2015/11/17 | 1,593 | 1,617 | 1,593 | 1,617 | +25 | +1.6% | 2,100 |
| 2015/11/16 | 1,588 | 1,593 | 1,553 | 1,592 | +4 | +0.3% | 1,900 |
| 2015/11/13 | 1,571 | 1,595 | 1,570 | 1,588 | +7 | +0.4% | 1,800 |
| 2015/11/12 | 1,579 | 1,588 | 1,570 | 1,581 | +1 | +0.1% | 13,400 |
| 2015/11/11 | 1,580 | 1,580 | 1,570 | 1,580 | +9 | +0.6% | 4,100 |
| 2015/11/10 | 1,571 | 1,575 | 1,531 | 1,571 | +1 | +0.1% | 21,000 |
| 2015/11/09 | 1,570 | 1,570 | 1,570 | 1,570 | +29 | +1.9% | 500 |
| 2015/11/06 | 1,535 | 1,566 | 1,535 | 1,541 | -9 | -0.6% | 600 |
| 2015/11/05 | 1,547 | 1,565 | 1,547 | 1,550 | +18 | +1.2% | 900 |
| 2015/11/04 | 1,535 | 1,569 | 1,532 | 1,532 | -3 | -0.2% | 1,000 |
| 2015/11/02 | 1,550 | 1,560 | 1,535 | 1,535 | -15 | -1% | 600 |
| 2015/10/30 | 1,536 | 1,568 | 1,536 | 1,550 | ±0 | ±0% | 1,400 |
| 2015/10/29 | 1,541 | 1,550 | 1,541 | 1,550 | -5 | -0.3% | 200 |
| 2015/10/28 | 1,550 | 1,567 | 1,542 | 1,555 | -15 | -1% | 900 |
| 2015/10/27 | 1,530 | 1,570 | 1,522 | 1,570 | +48 | +3.2% | 3,800 |
| 2015/10/26 | 1,520 | 1,538 | 1,520 | 1,522 | +2 | +0.1% | 3,200 |
| 2015/10/23 | 1,540 | 1,540 | 1,519 | 1,520 | ±0 | ±0% | 5,200 |
| 2015/10/22 | 1,516 | 1,530 | 1,515 | 1,520 | - | - | 2,300 |
| 2015/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/20 | 1,521 | 1,525 | 1,518 | 1,525 | +7 | +0.5% | 400 |
| 2015/10/19 | 1,518 | 1,528 | 1,515 | 1,518 | ±0 | ±0% | 800 |
| 2015/10/16 | 1,516 | 1,518 | 1,516 | 1,518 | -12 | -0.8% | 200 |
| 2015/10/15 | 1,519 | 1,576 | 1,519 | 1,530 | +16 | +1.1% | 2,100 |
| 2015/10/14 | 1,514 | 1,522 | 1,514 | 1,514 | -6 | -0.4% | 2,100 |
| 2015/10/13 | 1,520 | 1,528 | 1,516 | 1,520 | +6 | +0.4% | 3,700 |
| 2015/10/09 | 1,515 | 1,524 | 1,514 | 1,514 | ±0 | ±0% | 2,600 |
| 2015/10/08 | 1,530 | 1,535 | 1,514 | 1,514 | -16 | -1% | 1,200 |
| 2015/10/07 | 1,530 | 1,530 | 1,530 | 1,530 | ±0 | ±0% | 200 |
| 2015/10/06 | 1,530 | 1,530 | 1,530 | 1,530 | -21 | -1.4% | 200 |
| 2015/10/05 | 1,509 | 1,551 | 1,509 | 1,551 | +42 | +2.8% | 3,300 |
| 2015/10/02 | 1,503 | 1,515 | 1,503 | 1,509 | -16 | -1% | 500 |
| 2015/10/01 | 1,511 | 1,580 | 1,500 | 1,525 | -15 | -1% | 4,400 |
| 2015/09/30 | 1,538 | 1,540 | 1,496 | 1,540 | -1 | -0.1% | 1,800 |
| 2015/09/29 | 1,581 | 1,581 | 1,541 | 1,541 | -39 | -2.5% | 200 |
| 2015/09/28 | 1,552 | 1,580 | 1,552 | 1,580 | -19 | -1.2% | 1,000 |
| 2015/09/25 | 1,610 | 1,610 | 1,599 | 1,599 | ±0 | ±0% | 2,900 |
2301～
2350
件表示中 / 3696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 | 170,000円 | +12.8% | +320.3% | 3.53% | 3.39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 |
| タキヒヨー | 152,700円 | +0.6% | +11.9% | 2.62% | 10.62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 | 193,000円 | +12.6% | +23.6% | 1.87% | 18.76倍 | 2.95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 | 214,300円 | +4.4% | +0.4% | 3.73% | 8.67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 | 191,500円 | +1.5% | +0.5% | 5.07% | 7.93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
