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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 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 |
2351～
2400
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
