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 |
|---|---|---|---|---|---|---|---|
| 2015/02/02 | 1,263 | 1,263 | 1,250 | 1,251 | ±0 | ±0% | 2,800 |
| 2015/01/30 | 1,259 | 1,262 | 1,250 | 1,251 | -5 | -0.4% | 6,100 |
| 2015/01/29 | 1,270 | 1,270 | 1,256 | 1,256 | -14 | -1.1% | 3,100 |
| 2015/01/28 | 1,257 | 1,277 | 1,250 | 1,270 | -6 | -0.5% | 7,900 |
| 2015/01/27 | 1,262 | 1,276 | 1,256 | 1,276 | +21 | +1.7% | 5,200 |
| 2015/01/26 | 1,250 | 1,267 | 1,242 | 1,255 | +5 | +0.4% | 4,100 |
| 2015/01/23 | 1,269 | 1,270 | 1,236 | 1,250 | -20 | -1.6% | 5,700 |
| 2015/01/22 | 1,246 | 1,270 | 1,239 | 1,270 | +24 | +1.9% | 4,400 |
| 2015/01/21 | 1,226 | 1,249 | 1,226 | 1,246 | +16 | +1.3% | 4,100 |
| 2015/01/20 | 1,230 | 1,249 | 1,230 | 1,230 | +4 | +0.3% | 5,100 |
| 2015/01/19 | 1,240 | 1,240 | 1,220 | 1,226 | -23 | -1.8% | 6,400 |
| 2015/01/16 | 1,251 | 1,254 | 1,220 | 1,249 | -2 | -0.2% | 10,000 |
| 2015/01/15 | 1,254 | 1,254 | 1,246 | 1,251 | -3 | -0.2% | 9,000 |
| 2015/01/14 | 1,290 | 1,290 | 1,251 | 1,254 | -42 | -3.2% | 11,000 |
| 2015/01/13 | 1,297 | 1,300 | 1,292 | 1,296 | ±0 | ±0% | 12,000 |
| 2015/01/09 | 1,280 | 1,307 | 1,278 | 1,296 | +18 | +1.4% | 14,600 |
| 2015/01/08 | 1,286 | 1,286 | 1,270 | 1,278 | +4 | +0.3% | 9,200 |
| 2015/01/07 | 1,265 | 1,298 | 1,264 | 1,274 | +9 | +0.7% | 17,500 |
| 2015/01/06 | 1,267 | 1,270 | 1,253 | 1,265 | +2 | +0.2% | 19,200 |
| 2015/01/05 | 1,270 | 1,272 | 1,250 | 1,263 | +15 | +1.2% | 14,500 |
| 2014/12/30 | 1,250 | 1,297 | 1,240 | 1,248 | +3 | +0.2% | 13,900 |
| 2014/12/29 | 1,260 | 1,260 | 1,234 | 1,245 | +15 | +1.2% | 20,800 |
| 2014/12/26 | 1,200 | 1,230 | 1,200 | 1,230 | +31 | +2.6% | 21,700 |
| 2014/12/25 | 1,200 | 1,200 | 1,181 | 1,199 | -1 | -0.1% | 32,100 |
| 2014/12/24 | 1,201 | 1,201 | 1,194 | 1,200 | -1 | -0.1% | 25,600 |
| 2014/12/22 | 1,204 | 1,205 | 1,194 | 1,201 | -3 | -0.2% | 23,600 |
| 2014/12/19 | 1,205 | 1,211 | 1,203 | 1,204 | -2 | -0.2% | 13,900 |
| 2014/12/18 | 1,203 | 1,209 | 1,200 | 1,206 | +3 | +0.2% | 9,300 |
| 2014/12/17 | 1,243 | 1,243 | 1,200 | 1,203 | -16 | -1.3% | 20,000 |
| 2014/12/16 | 1,208 | 1,220 | 1,199 | 1,219 | +1 | +0.1% | 26,500 |
| 2014/12/15 | 1,215 | 1,230 | 1,208 | 1,218 | -22 | -1.8% | 18,200 |
| 2014/12/12 | 1,262 | 1,263 | 1,237 | 1,240 | -35 | -2.7% | 34,800 |
| 2014/12/11 | 1,292 | 1,292 | 1,255 | 1,275 | +8 | +0.6% | 24,700 |
| 2014/12/10 | 1,261 | 1,277 | 1,254 | 1,267 | +2 | +0.2% | 22,800 |
| 2014/12/09 | 1,278 | 1,285 | 1,265 | 1,265 | -6 | -0.5% | 16,700 |
| 2014/12/08 | 1,276 | 1,276 | 1,262 | 1,271 | -2 | -0.2% | 23,200 |
| 2014/12/05 | 1,271 | 1,284 | 1,270 | 1,273 | +2 | +0.2% | 21,300 |
| 2014/12/04 | 1,300 | 1,300 | 1,269 | 1,271 | -23 | -1.8% | 33,100 |
| 2014/12/03 | 1,300 | 1,309 | 1,285 | 1,294 | -8 | -0.6% | 25,700 |
| 2014/12/02 | 1,309 | 1,320 | 1,299 | 1,302 | -28 | -2.1% | 35,000 |
| 2014/12/01 | 1,309 | 1,347 | 1,309 | 1,330 | +17 | +1.3% | 21,800 |
| 2014/11/28 | 1,311 | 1,330 | 1,291 | 1,313 | +1 | +0.1% | 46,400 |
| 2014/11/27 | 1,330 | 1,336 | 1,312 | 1,312 | -14 | -1.1% | 31,700 |
| 2014/11/26 | 1,368 | 1,369 | 1,320 | 1,326 | -27 | -2% | 50,100 |
| 2014/11/25 | 1,369 | 1,371 | 1,322 | 1,353 | -30 | -2.2% | 96,400 |
| 2014/11/21 | 1,384 | 1,420 | 1,375 | 1,383 | -2 | -0.1% | 77,000 |
| 2014/11/20 | 1,424 | 1,425 | 1,358 | 1,385 | -46 | -3.2% | 127,300 |
| 2014/11/19 | 1,625 | 1,629 | 1,416 | 1,431 | -189 | -11.7% | 248,500 |
| 2014/11/18 | 1,591 | 1,680 | 1,580 | 1,620 | -51 | -3.1% | 230,400 |
| 2014/11/17 | 1,660 | 1,750 | 1,603 | 1,671 | +90 | +5.7% | 343,000 |
2551～
2600
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 | 185,700円 | -0.1% | -59.4% | 1.94% | 11.03倍 | 0.38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 | 100,300円 | +8.2% | +999.9% | 0.40% | 143.91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 | 202,700円 | +12.6% | +23.6% | 1.78% | 19.70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 | 167,200円 | +0.9% | -20.6% | 1.50% | 32.69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
