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 |
|---|---|---|---|---|---|---|---|
| 2014/09/12 | 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 |
| 2014/09/01 | 1,232 | 1,232 | 1,226 | 1,228 | +3 | +0.2% | 5,800 |
| 2014/08/29 | 1,216 | 1,225 | 1,216 | 1,225 | +10 | +0.8% | 5,800 |
| 2014/08/28 | 1,214 | 1,215 | 1,213 | 1,215 | +12 | +1% | 900 |
| 2014/08/27 | 1,203 | 1,220 | 1,203 | 1,203 | ±0 | ±0% | 2,100 |
| 2014/08/26 | 1,203 | 1,203 | 1,200 | 1,203 | ±0 | ±0% | 2,700 |
| 2014/08/25 | 1,199 | 1,203 | 1,199 | 1,203 | ±0 | ±0% | 5,200 |
| 2014/08/22 | 1,231 | 1,232 | 1,203 | 1,203 | -25 | -2% | 4,500 |
| 2014/08/21 | 1,218 | 1,228 | 1,211 | 1,228 | +13 | +1.1% | 4,000 |
| 2014/08/20 | 1,215 | 1,215 | 1,215 | 1,215 | +10 | +0.8% | 300 |
| 2014/08/19 | 1,198 | 1,215 | 1,198 | 1,205 | -1 | -0.1% | 3,900 |
| 2014/08/18 | 1,199 | 1,206 | 1,190 | 1,206 | +3 | +0.2% | 3,600 |
| 2014/08/15 | 1,200 | 1,210 | 1,200 | 1,203 | +3 | +0.3% | 2,500 |
| 2014/08/14 | 1,191 | 1,200 | 1,191 | 1,200 | ±0 | ±0% | 1,800 |
| 2014/08/13 | 1,202 | 1,205 | 1,199 | 1,200 | ±0 | ±0% | 1,400 |
| 2014/08/12 | 1,186 | 1,200 | 1,186 | 1,200 | +5 | +0.4% | 4,300 |
| 2014/08/11 | 1,162 | 1,195 | 1,159 | 1,195 | +8 | +0.7% | 3,900 |
| 2014/08/08 | 1,155 | 1,188 | 1,155 | 1,187 | +29 | +2.5% | 2,900 |
| 2014/08/07 | 1,177 | 1,178 | 1,158 | 1,158 | - | - | 300 |
| 2014/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/05 | 1,176 | 1,185 | 1,159 | 1,177 | - | - | 2,000 |
| 2014/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/01 | 1,147 | 1,153 | 1,147 | 1,153 | - | - | 500 |
| 2014/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/30 | 1,163 | 1,184 | 1,163 | 1,180 | +16 | +1.4% | 1,500 |
| 2014/07/29 | 1,160 | 1,165 | 1,152 | 1,164 | +14 | +1.2% | 400 |
| 2014/07/28 | 1,158 | 1,165 | 1,150 | 1,150 | +5 | +0.4% | 1,600 |
| 2014/07/25 | 1,135 | 1,165 | 1,123 | 1,145 | -20 | -1.7% | 6,600 |
| 2014/07/24 | 1,165 | 1,165 | 1,165 | 1,165 | ±0 | ±0% | 500 |
| 2014/07/23 | 1,166 | 1,167 | 1,165 | 1,165 | ±0 | ±0% | 3,600 |
| 2014/07/22 | 1,164 | 1,165 | 1,164 | 1,165 | -15 | -1.3% | 500 |
| 2014/07/18 | 1,190 | 1,200 | 1,180 | 1,180 | -22 | -1.8% | 500 |
| 2014/07/17 | 1,200 | 1,204 | 1,172 | 1,202 | -3 | -0.2% | 2,300 |
| 2014/07/16 | 1,229 | 1,235 | 1,205 | 1,205 | -23 | -1.9% | 2,400 |
| 2014/07/15 | 1,230 | 1,230 | 1,203 | 1,228 | +27 | +2.2% | 2,100 |
| 2014/07/14 | 1,240 | 1,240 | 1,200 | 1,201 | -43 | -3.5% | 1,100 |
| 2014/07/11 | 1,250 | 1,250 | 1,171 | 1,244 | -16 | -1.3% | 7,600 |
| 2014/07/10 | 1,185 | 1,260 | 1,185 | 1,260 | +105 | +9.1% | 36,200 |
| 2014/07/09 | 1,150 | 1,170 | 1,150 | 1,155 | -25 | -2.1% | 2,100 |
| 2014/07/08 | 1,185 | 1,186 | 1,175 | 1,180 | -4 | -0.3% | 2,000 |
| 2014/07/07 | 1,179 | 1,185 | 1,179 | 1,184 | +7 | +0.6% | 5,000 |
| 2014/07/04 | 1,149 | 1,177 | 1,149 | 1,177 | -2 | -0.2% | 2,200 |
2601～
2650
件表示中 / 3696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 | 171,700円 | +12.8% | +320.3% | 3.49% | 3.42倍 | 0.37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 |
| タキヒヨー | 152,700円 | +0.6% | +11.9% | 2.62% | 10.62倍 | 0.44倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| Ｎｏ．１ | 194,600円 | +12.6% | +23.6% | 1.85% | 18.92倍 | 2.97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 |
| オルバヘルケア | 214,300円 | +4.4% | +0.4% | 3.73% | 8.67倍 | 1.10倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| 扶桑電通 | 192,000円 | +1.5% | +0.5% | 5.05% | 7.95倍 | 0.82倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
市場注目の銘柄
チャート関連のコラム
