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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 1,428 | 1,445 | 1,428 | 1,442 | -5 | -0.3% | 3,600 |
| 2015/03/17 | 1,447 | 1,447 | 1,426 | 1,447 | +17 | +1.2% | 8,000 |
| 2015/03/16 | 1,444 | 1,454 | 1,426 | 1,430 | +5 | +0.4% | 9,600 |
| 2015/03/13 | 1,470 | 1,470 | 1,421 | 1,425 | -25 | -1.7% | 12,700 |
| 2015/03/12 | 1,448 | 1,473 | 1,440 | 1,450 | +11 | +0.8% | 15,800 |
| 2015/03/11 | 1,400 | 1,439 | 1,400 | 1,439 | +34 | +2.4% | 9,200 |
| 2015/03/10 | 1,394 | 1,405 | 1,391 | 1,405 | +11 | +0.8% | 12,400 |
| 2015/03/09 | 1,390 | 1,399 | 1,390 | 1,394 | -5 | -0.4% | 6,500 |
| 2015/03/06 | 1,415 | 1,416 | 1,399 | 1,399 | -19 | -1.3% | 15,700 |
| 2015/03/05 | 1,418 | 1,442 | 1,418 | 1,418 | +5 | +0.4% | 10,700 |
| 2015/03/04 | 1,400 | 1,439 | 1,400 | 1,413 | +8 | +0.6% | 9,500 |
| 2015/03/03 | 1,450 | 1,459 | 1,388 | 1,405 | -59 | -4% | 17,900 |
| 2015/03/02 | 1,494 | 1,494 | 1,436 | 1,464 | -27 | -1.8% | 26,900 |
| 2015/02/27 | 1,499 | 1,515 | 1,471 | 1,491 | +23 | +1.6% | 36,600 |
| 2015/02/26 | 1,430 | 1,469 | 1,429 | 1,468 | +45 | +3.2% | 39,800 |
| 2015/02/25 | 1,410 | 1,423 | 1,391 | 1,423 | +15 | +1.1% | 16,400 |
| 2015/02/24 | 1,388 | 1,408 | 1,383 | 1,408 | +30 | +2.2% | 13,000 |
| 2015/02/23 | 1,350 | 1,391 | 1,350 | 1,378 | +29 | +2.1% | 18,100 |
| 2015/02/20 | 1,342 | 1,349 | 1,341 | 1,349 | +10 | +0.7% | 10,000 |
| 2015/02/19 | 1,346 | 1,346 | 1,332 | 1,339 | +2 | +0.1% | 9,400 |
| 2015/02/18 | 1,327 | 1,338 | 1,324 | 1,337 | +17 | +1.3% | 19,500 |
| 2015/02/17 | 1,308 | 1,326 | 1,308 | 1,320 | -3 | -0.2% | 4,200 |
| 2015/02/16 | 1,319 | 1,326 | 1,319 | 1,323 | +4 | +0.3% | 11,600 |
| 2015/02/13 | 1,334 | 1,334 | 1,277 | 1,319 | -15 | -1.1% | 23,000 |
| 2015/02/12 | 1,332 | 1,346 | 1,304 | 1,334 | +30 | +2.3% | 35,500 |
| 2015/02/10 | 1,286 | 1,304 | 1,286 | 1,304 | +25 | +2% | 11,700 |
| 2015/02/09 | 1,273 | 1,281 | 1,273 | 1,279 | +6 | +0.5% | 3,900 |
| 2015/02/06 | 1,271 | 1,275 | 1,268 | 1,273 | +6 | +0.5% | 2,300 |
| 2015/02/05 | 1,269 | 1,276 | 1,265 | 1,267 | ±0 | ±0% | 3,400 |
| 2015/02/04 | 1,278 | 1,278 | 1,256 | 1,267 | -14 | -1.1% | 2,500 |
| 2015/02/03 | 1,260 | 1,290 | 1,251 | 1,281 | +30 | +2.4% | 8,800 |
| 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 |
2551～
2600
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
