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 |
|---|---|---|---|---|---|---|---|
| 2015/07/10 | 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 |
| 2015/06/29 | 1,547 | 1,580 | 1,539 | 1,561 | -9 | -0.6% | 4,100 |
| 2015/06/26 | 1,575 | 1,575 | 1,570 | 1,570 | ±0 | ±0% | 1,200 |
| 2015/06/25 | 1,555 | 1,579 | 1,552 | 1,570 | +10 | +0.6% | 6,600 |
| 2015/06/24 | 1,562 | 1,562 | 1,556 | 1,560 | -2 | -0.1% | 3,000 |
| 2015/06/23 | 1,570 | 1,570 | 1,550 | 1,562 | -8 | -0.5% | 7,900 |
| 2015/06/22 | 1,599 | 1,600 | 1,551 | 1,570 | -25 | -1.6% | 2,700 |
| 2015/06/19 | 1,596 | 1,596 | 1,550 | 1,595 | +39 | +2.5% | 12,600 |
| 2015/06/18 | 1,560 | 1,568 | 1,550 | 1,556 | -21 | -1.3% | 5,500 |
| 2015/06/17 | 1,595 | 1,595 | 1,552 | 1,577 | -23 | -1.4% | 5,200 |
| 2015/06/16 | 1,600 | 1,600 | 1,590 | 1,600 | +11 | +0.7% | 8,000 |
| 2015/06/15 | 1,551 | 1,595 | 1,551 | 1,589 | +6 | +0.4% | 6,000 |
| 2015/06/12 | 1,601 | 1,608 | 1,562 | 1,583 | -34 | -2.1% | 3,500 |
| 2015/06/11 | 1,593 | 1,620 | 1,593 | 1,617 | +27 | +1.7% | 17,200 |
| 2015/06/10 | 1,578 | 1,590 | 1,576 | 1,590 | +8 | +0.5% | 3,200 |
| 2015/06/09 | 1,577 | 1,582 | 1,551 | 1,582 | +5 | +0.3% | 9,200 |
| 2015/06/08 | 1,547 | 1,577 | 1,547 | 1,577 | +30 | +1.9% | 9,000 |
| 2015/06/05 | 1,550 | 1,551 | 1,503 | 1,547 | -17 | -1.1% | 17,600 |
| 2015/06/04 | 1,538 | 1,565 | 1,521 | 1,564 | +16 | +1% | 18,500 |
| 2015/06/03 | 1,545 | 1,548 | 1,518 | 1,548 | +9 | +0.6% | 11,700 |
| 2015/06/02 | 1,520 | 1,539 | 1,516 | 1,539 | +24 | +1.6% | 17,300 |
| 2015/06/01 | 1,498 | 1,517 | 1,490 | 1,515 | +18 | +1.2% | 16,500 |
| 2015/05/29 | 1,497 | 1,497 | 1,482 | 1,497 | +26 | +1.8% | 19,200 |
| 2015/05/28 | 1,470 | 1,496 | 1,444 | 1,471 | +17 | +1.2% | 22,800 |
| 2015/05/27 | 1,440 | 1,469 | 1,440 | 1,454 | -12 | -0.8% | 11,700 |
| 2015/05/26 | 1,452 | 1,467 | 1,441 | 1,466 | +16 | +1.1% | 14,900 |
| 2015/05/25 | 1,447 | 1,450 | 1,434 | 1,450 | +25 | +1.8% | 12,800 |
| 2015/05/22 | 1,420 | 1,425 | 1,414 | 1,425 | +11 | +0.8% | 13,200 |
| 2015/05/21 | 1,414 | 1,414 | 1,404 | 1,414 | +8 | +0.6% | 5,500 |
| 2015/05/20 | 1,404 | 1,420 | 1,400 | 1,406 | -14 | -1% | 6,300 |
| 2015/05/19 | 1,415 | 1,420 | 1,400 | 1,420 | +5 | +0.4% | 7,000 |
| 2015/05/18 | 1,390 | 1,415 | 1,390 | 1,415 | +24 | +1.7% | 8,600 |
| 2015/05/15 | 1,374 | 1,399 | 1,374 | 1,391 | -30 | -2.1% | 16,000 |
| 2015/05/14 | 1,418 | 1,435 | 1,418 | 1,421 | -13 | -0.9% | 6,100 |
| 2015/05/13 | 1,408 | 1,434 | 1,402 | 1,434 | +24 | +1.7% | 7,900 |
| 2015/05/12 | 1,415 | 1,425 | 1,410 | 1,410 | -5 | -0.4% | 5,300 |
| 2015/05/11 | 1,410 | 1,415 | 1,355 | 1,415 | +7 | +0.5% | 14,100 |
| 2015/05/08 | 1,408 | 1,409 | 1,398 | 1,408 | +3 | +0.2% | 3,100 |
| 2015/05/07 | 1,400 | 1,405 | 1,390 | 1,405 | +10 | +0.7% | 11,400 |
| 2015/05/01 | 1,385 | 1,401 | 1,381 | 1,395 | -3 | -0.2% | 6,600 |
| 2015/04/30 | 1,378 | 1,404 | 1,376 | 1,398 | -3 | -0.2% | 6,400 |
| 2015/04/28 | 1,400 | 1,402 | 1,380 | 1,401 | +14 | +1% | 16,500 |
2401～
2450
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 | 171,700円 | +12.8% | +320.3% | 3.49% | 3.42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 | 194,600円 | +12.6% | +23.6% | 1.85% | 18.92倍 | 2.97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 | 192,000円 | +1.5% | +0.5% | 5.05% | 7.95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
