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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 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 |
| 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 |
2451～
2500
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
