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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 1,575 | 1,584 | 1,575 | 1,584 | +9 | +0.6% | 900 |
| 2015/09/07 | 1,591 | 1,591 | 1,575 | 1,575 | -33 | -2.1% | 200 |
| 2015/09/04 | 1,585 | 1,610 | 1,585 | 1,608 | +23 | +1.5% | 2,900 |
| 2015/09/03 | 1,585 | 1,600 | 1,585 | 1,585 | -15 | -0.9% | 1,500 |
| 2015/09/02 | 1,600 | 1,600 | 1,566 | 1,600 | ±0 | ±0% | 7,700 |
| 2015/09/01 | 1,631 | 1,640 | 1,580 | 1,600 | -18 | -1.1% | 3,500 |
| 2015/08/31 | 1,616 | 1,630 | 1,616 | 1,618 | +18 | +1.1% | 4,800 |
| 2015/08/28 | 1,600 | 1,600 | 1,590 | 1,600 | ±0 | ±0% | 2,800 |
| 2015/08/27 | 1,571 | 1,600 | 1,569 | 1,600 | +30 | +1.9% | 2,200 |
| 2015/08/26 | 1,584 | 1,590 | 1,570 | 1,570 | -30 | -1.9% | 2,400 |
| 2015/08/25 | 1,600 | 1,610 | 1,560 | 1,600 | -10 | -0.6% | 13,500 |
| 2015/08/24 | 1,580 | 1,610 | 1,565 | 1,610 | +20 | +1.3% | 16,100 |
| 2015/08/21 | 1,565 | 1,593 | 1,565 | 1,590 | -6 | -0.4% | 3,400 |
| 2015/08/20 | 1,593 | 1,605 | 1,593 | 1,596 | +3 | +0.2% | 1,300 |
| 2015/08/19 | 1,593 | 1,593 | 1,593 | 1,593 | -17 | -1.1% | 100 |
| 2015/08/18 | 1,600 | 1,614 | 1,590 | 1,610 | +25 | +1.6% | 6,900 |
| 2015/08/17 | 1,585 | 1,585 | 1,575 | 1,585 | ±0 | ±0% | 2,100 |
| 2015/08/14 | 1,600 | 1,600 | 1,585 | 1,585 | -15 | -0.9% | 800 |
| 2015/08/13 | 1,610 | 1,610 | 1,589 | 1,600 | +11 | +0.7% | 1,400 |
| 2015/08/12 | 1,615 | 1,615 | 1,579 | 1,589 | +16 | +1% | 7,200 |
| 2015/08/11 | 1,568 | 1,599 | 1,568 | 1,573 | -13 | -0.8% | 1,800 |
| 2015/08/10 | 1,584 | 1,600 | 1,584 | 1,586 | +15 | +1% | 4,400 |
| 2015/08/07 | 1,571 | 1,571 | 1,571 | 1,571 | - | - | 200 |
| 2015/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/08/05 | 1,571 | 1,584 | 1,571 | 1,584 | ±0 | ±0% | 1,900 |
| 2015/08/04 | 1,584 | 1,585 | 1,575 | 1,584 | -16 | -1% | 900 |
| 2015/08/03 | 1,588 | 1,600 | 1,571 | 1,600 | +15 | +0.9% | 6,000 |
| 2015/07/31 | 1,590 | 1,590 | 1,561 | 1,585 | -5 | -0.3% | 3,700 |
| 2015/07/30 | 1,580 | 1,590 | 1,580 | 1,590 | ±0 | ±0% | 600 |
| 2015/07/29 | 1,555 | 1,590 | 1,555 | 1,590 | ±0 | ±0% | 1,100 |
| 2015/07/28 | 1,590 | 1,590 | 1,574 | 1,590 | ±0 | ±0% | 1,100 |
| 2015/07/27 | 1,580 | 1,590 | 1,580 | 1,590 | ±0 | ±0% | 1,400 |
| 2015/07/24 | 1,589 | 1,590 | 1,560 | 1,590 | ±0 | ±0% | 2,500 |
| 2015/07/23 | 1,590 | 1,590 | 1,590 | 1,590 | ±0 | ±0% | 2,200 |
| 2015/07/22 | 1,574 | 1,590 | 1,574 | 1,590 | ±0 | ±0% | 300 |
| 2015/07/21 | 1,615 | 1,615 | 1,590 | 1,590 | ±0 | ±0% | 4,700 |
| 2015/07/17 | 1,558 | 1,598 | 1,558 | 1,590 | -8 | -0.5% | 7,000 |
| 2015/07/16 | 1,598 | 1,598 | 1,582 | 1,598 | ±0 | ±0% | 2,500 |
| 2015/07/15 | 1,599 | 1,599 | 1,590 | 1,598 | -1 | -0.1% | 1,000 |
| 2015/07/14 | 1,600 | 1,600 | 1,584 | 1,599 | ±0 | ±0% | 4,300 |
| 2015/07/13 | 1,589 | 1,600 | 1,589 | 1,599 | ±0 | ±0% | 4,500 |
| 2015/07/10 | 1,599 | 1,599 | 1,586 | 1,599 | ±0 | ±0% | 2,500 |
| 2015/07/09 | 1,530 | 1,599 | 1,523 | 1,599 | +28 | +1.8% | 10,000 |
| 2015/07/08 | 1,572 | 1,581 | 1,530 | 1,571 | -1 | -0.1% | 8,700 |
| 2015/07/07 | 1,555 | 1,587 | 1,555 | 1,572 | ±0 | ±0% | 800 |
| 2015/07/06 | 1,604 | 1,605 | 1,572 | 1,572 | -15 | -0.9% | 700 |
| 2015/07/03 | 1,598 | 1,600 | 1,570 | 1,587 | -16 | -1% | 3,100 |
| 2015/07/02 | 1,573 | 1,603 | 1,568 | 1,603 | -2 | -0.1% | 2,600 |
| 2015/07/01 | 1,606 | 1,607 | 1,566 | 1,605 | +30 | +1.9% | 11,500 |
| 2015/06/30 | 1,561 | 1,577 | 1,535 | 1,575 | +14 | +0.9% | 2,200 |
2401～
2450
件表示中 / 3737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 | 185,200円 | -0.1% | -59.4% | 1.94% | 11.00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 |
| ＢＲＵＮＯ | 100,500円 | +8.2% | +999.9% | 0.40% | 144.19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 |
| Ｎｏ．１ | 202,600円 | +12.6% | +23.6% | 1.78% | 19.69倍 | 3.09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 |
| 小津産業 | 167,100円 | +0.9% | -20.6% | 1.50% | 32.67倍 | 0.77倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
市場注目の銘柄
チャート関連のコラム
