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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 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 |
| 2015/04/27 | 1,402 | 1,403 | 1,381 | 1,387 | -7 | -0.5% | 6,200 |
| 2015/04/24 | 1,395 | 1,399 | 1,372 | 1,394 | -3 | -0.2% | 3,400 |
| 2015/04/23 | 1,380 | 1,398 | 1,380 | 1,397 | +17 | +1.2% | 9,600 |
| 2015/04/22 | 1,360 | 1,380 | 1,352 | 1,380 | +29 | +2.1% | 14,700 |
| 2015/04/21 | 1,409 | 1,409 | 1,350 | 1,351 | -61 | -4.3% | 23,100 |
| 2015/04/20 | 1,409 | 1,424 | 1,381 | 1,412 | -16 | -1.1% | 20,000 |
| 2015/04/17 | 1,420 | 1,429 | 1,418 | 1,428 | +8 | +0.6% | 11,000 |
| 2015/04/16 | 1,416 | 1,420 | 1,401 | 1,420 | +5 | +0.4% | 14,400 |
| 2015/04/15 | 1,391 | 1,415 | 1,387 | 1,415 | +6 | +0.4% | 8,900 |
| 2015/04/14 | 1,396 | 1,409 | 1,384 | 1,409 | +9 | +0.6% | 6,900 |
| 2015/04/13 | 1,389 | 1,400 | 1,382 | 1,400 | +11 | +0.8% | 11,100 |
| 2015/04/10 | 1,358 | 1,400 | 1,358 | 1,389 | +32 | +2.4% | 30,100 |
| 2015/04/09 | 1,358 | 1,361 | 1,341 | 1,357 | -1 | -0.1% | 11,800 |
| 2015/04/08 | 1,379 | 1,381 | 1,349 | 1,358 | -25 | -1.8% | 11,700 |
| 2015/04/07 | 1,390 | 1,390 | 1,350 | 1,383 | -7 | -0.5% | 13,900 |
| 2015/04/06 | 1,381 | 1,400 | 1,381 | 1,390 | +9 | +0.7% | 8,600 |
| 2015/04/03 | 1,356 | 1,381 | 1,353 | 1,381 | +25 | +1.8% | 10,300 |
| 2015/04/02 | 1,381 | 1,396 | 1,350 | 1,356 | -37 | -2.7% | 18,600 |
| 2015/04/01 | 1,449 | 1,450 | 1,383 | 1,393 | -56 | -3.9% | 12,500 |
| 2015/03/31 | 1,482 | 1,482 | 1,432 | 1,449 | -25 | -1.7% | 19,200 |
| 2015/03/30 | 1,497 | 1,497 | 1,451 | 1,474 | +6 | +0.4% | 13,700 |
| 2015/03/27 | 1,450 | 1,504 | 1,448 | 1,468 | -12 | -0.8% | 12,000 |
| 2015/03/26 | 1,485 | 1,499 | 1,442 | 1,480 | -24 | -1.6% | 23,100 |
| 2015/03/25 | 1,541 | 1,545 | 1,435 | 1,504 | -37 | -2.4% | 28,000 |
| 2015/03/24 | 1,550 | 1,558 | 1,514 | 1,541 | +26 | +1.7% | 44,400 |
| 2015/03/23 | 1,465 | 1,515 | 1,465 | 1,515 | +82 | +5.7% | 47,400 |
| 2015/03/20 | 1,431 | 1,433 | 1,412 | 1,433 | -4 | -0.3% | 10,200 |
| 2015/03/19 | 1,445 | 1,445 | 1,430 | 1,437 | -5 | -0.3% | 5,800 |
2501～
2550
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
