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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/10/17 | 1,230 | 1,231 | 1,200 | 1,202 | -50 | -4% | 4,100 |
| 2014/10/16 | 1,245 | 1,253 | 1,229 | 1,252 | -2 | -0.2% | 10,500 |
| 2014/10/15 | 1,222 | 1,254 | 1,216 | 1,254 | +62 | +5.2% | 8,800 |
| 2014/10/14 | 1,204 | 1,205 | 1,192 | 1,192 | -20 | -1.7% | 3,400 |
| 2014/10/10 | 1,215 | 1,215 | 1,212 | 1,212 | -28 | -2.3% | 2,600 |
| 2014/10/09 | 1,239 | 1,246 | 1,226 | 1,240 | -15 | -1.2% | 2,700 |
| 2014/10/08 | 1,247 | 1,255 | 1,240 | 1,255 | +11 | +0.9% | 2,500 |
| 2014/10/07 | 1,242 | 1,248 | 1,242 | 1,244 | +6 | +0.5% | 1,700 |
| 2014/10/06 | 1,250 | 1,250 | 1,238 | 1,238 | +6 | +0.5% | 900 |
| 2014/10/03 | 1,233 | 1,233 | 1,223 | 1,232 | -3 | -0.2% | 2,400 |
| 2014/10/02 | 1,272 | 1,272 | 1,235 | 1,235 | -21 | -1.7% | 2,900 |
| 2014/10/01 | 1,252 | 1,273 | 1,252 | 1,256 | -13 | -1% | 7,900 |
| 2014/09/30 | 1,270 | 1,280 | 1,265 | 1,269 | +4 | +0.3% | 5,400 |
| 2014/09/29 | 1,268 | 1,270 | 1,265 | 1,265 | -5 | -0.4% | 1,300 |
| 2014/09/26 | 1,260 | 1,270 | 1,260 | 1,270 | ±0 | ±0% | 1,100 |
| 2014/09/25 | 1,270 | 1,272 | 1,265 | 1,270 | +8 | +0.6% | 3,300 |
| 2014/09/24 | 1,271 | 1,271 | 1,262 | 1,262 | -9 | -0.7% | 4,200 |
| 2014/09/22 | 1,267 | 1,273 | 1,265 | 1,271 | +4 | +0.3% | 2,800 |
| 2014/09/19 | 1,268 | 1,269 | 1,266 | 1,267 | -4 | -0.3% | 3,300 |
| 2014/09/18 | 1,268 | 1,273 | 1,262 | 1,271 | -1 | -0.1% | 3,600 |
| 2014/09/17 | 1,271 | 1,273 | 1,254 | 1,272 | -5 | -0.4% | 11,400 |
| 2014/09/16 | 1,274 | 1,277 | 1,272 | 1,277 | - | - | 600 |
| 2014/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/11 | 1,280 | 1,289 | 1,269 | 1,275 | -1 | -0.1% | 10,900 |
| 2014/09/10 | 1,260 | 1,281 | 1,260 | 1,276 | -4 | -0.3% | 5,500 |
| 2014/09/09 | 1,275 | 1,280 | 1,270 | 1,280 | ±0 | ±0% | 5,900 |
| 2014/09/08 | 1,284 | 1,320 | 1,260 | 1,280 | +11 | +0.9% | 19,200 |
| 2014/09/05 | 1,240 | 1,279 | 1,240 | 1,269 | +33 | +2.7% | 11,800 |
| 2014/09/04 | 1,236 | 1,236 | 1,236 | 1,236 | +5 | +0.4% | 2,600 |
| 2014/09/03 | 1,234 | 1,239 | 1,230 | 1,231 | -2 | -0.2% | 3,600 |
| 2014/09/02 | 1,227 | 1,233 | 1,226 | 1,233 | +5 | +0.4% | 4,700 |
2601～
2650
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 | 185,900円 | -0.1% | -59.4% | 1.94% | 11.04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 | 202,500円 | +12.6% | +23.6% | 1.78% | 19.68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
