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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 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 |
| 2014/11/14 | 1,681 | 1,719 | 1,506 | 1,581 | -70 | -4.2% | 226,300 |
| 2014/11/13 | 1,650 | 1,762 | 1,606 | 1,651 | +55 | +3.4% | 510,800 |
| 2014/11/12 | 1,600 | 1,870 | 1,515 | 1,596 | +76 | +5% | 689,000 |
| 2014/11/11 | 1,379 | 1,545 | 1,352 | 1,520 | +160 | +11.8% | 223,400 |
| 2014/11/10 | 1,320 | 1,380 | 1,312 | 1,360 | +67 | +5.2% | 42,000 |
| 2014/11/07 | 1,285 | 1,293 | 1,283 | 1,293 | +33 | +2.6% | 15,300 |
| 2014/11/06 | 1,264 | 1,270 | 1,252 | 1,260 | ±0 | ±0% | 4,500 |
| 2014/11/05 | 1,262 | 1,265 | 1,251 | 1,260 | -2 | -0.2% | 6,200 |
| 2014/11/04 | 1,264 | 1,286 | 1,259 | 1,262 | +4 | +0.3% | 7,100 |
| 2014/10/31 | 1,242 | 1,258 | 1,235 | 1,258 | +16 | +1.3% | 12,500 |
| 2014/10/30 | 1,250 | 1,252 | 1,240 | 1,242 | +2 | +0.2% | 5,900 |
| 2014/10/29 | 1,249 | 1,250 | 1,240 | 1,240 | -4 | -0.3% | 1,300 |
| 2014/10/28 | 1,245 | 1,245 | 1,230 | 1,244 | -1 | -0.1% | 1,600 |
| 2014/10/27 | 1,245 | 1,245 | 1,245 | 1,245 | +24 | +2% | 600 |
| 2014/10/24 | 1,221 | 1,221 | 1,221 | 1,221 | +4 | +0.3% | 700 |
| 2014/10/23 | 1,235 | 1,235 | 1,208 | 1,217 | -18 | -1.5% | 6,400 |
| 2014/10/22 | 1,227 | 1,240 | 1,224 | 1,235 | +15 | +1.2% | 1,700 |
| 2014/10/21 | 1,222 | 1,225 | 1,220 | 1,220 | -11 | -0.9% | 5,300 |
| 2014/10/20 | 1,201 | 1,231 | 1,201 | 1,231 | +29 | +2.4% | 200 |
2601～
2650
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
