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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 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 |
| 2015/09/24 | 1,606 | 1,606 | 1,570 | 1,599 | +24 | +1.5% | 2,800 |
| 2015/09/18 | 1,575 | 1,575 | 1,575 | 1,575 | -24 | -1.5% | 200 |
| 2015/09/17 | 1,575 | 1,600 | 1,560 | 1,599 | ±0 | ±0% | 1,000 |
| 2015/09/16 | 1,576 | 1,599 | 1,575 | 1,599 | +23 | +1.5% | 800 |
| 2015/09/15 | 1,590 | 1,590 | 1,576 | 1,576 | - | - | 200 |
| 2015/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/09/11 | 1,588 | 1,600 | 1,588 | 1,600 | +12 | +0.8% | 200 |
| 2015/09/10 | 1,588 | 1,598 | 1,588 | 1,588 | -12 | -0.8% | 1,400 |
| 2015/09/09 | 1,599 | 1,600 | 1,599 | 1,600 | +16 | +1% | 300 |
| 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 |
2401～
2450
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
