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 |
|---|---|---|---|---|---|---|---|
| 2014/07/03 | 1,173 | 1,179 | 1,173 | 1,179 | +6 | +0.5% | 5,300 |
| 2014/07/02 | 1,180 | 1,180 | 1,173 | 1,173 | +8 | +0.7% | 8,500 |
| 2014/07/01 | 1,170 | 1,170 | 1,165 | 1,165 | -5 | -0.4% | 3,000 |
| 2014/06/30 | 1,175 | 1,175 | 1,170 | 1,170 | ±0 | ±0% | 1,000 |
| 2014/06/27 | 1,177 | 1,178 | 1,165 | 1,170 | -8 | -0.7% | 7,200 |
| 2014/06/26 | 1,173 | 1,178 | 1,165 | 1,178 | +4 | +0.3% | 5,100 |
| 2014/06/25 | 1,179 | 1,179 | 1,158 | 1,174 | -3 | -0.3% | 2,000 |
| 2014/06/24 | 1,175 | 1,179 | 1,150 | 1,177 | +2 | +0.2% | 6,400 |
| 2014/06/23 | 1,175 | 1,175 | 1,165 | 1,175 | +18 | +1.6% | 10,100 |
| 2014/06/20 | 1,167 | 1,167 | 1,148 | 1,157 | -8 | -0.7% | 1,400 |
| 2014/06/19 | 1,155 | 1,169 | 1,155 | 1,165 | +13 | +1.1% | 6,400 |
| 2014/06/18 | 1,152 | 1,167 | 1,152 | 1,152 | +22 | +1.9% | 17,300 |
| 2014/06/17 | 1,120 | 1,144 | 1,120 | 1,130 | +49 | +4.5% | 21,600 |
| 2014/06/16 | 1,087 | 1,088 | 1,081 | 1,081 | -7 | -0.6% | 3,000 |
| 2014/06/13 | 1,078 | 1,088 | 1,077 | 1,088 | +7 | +0.6% | 2,100 |
| 2014/06/12 | 1,081 | 1,081 | 1,081 | 1,081 | +10 | +0.9% | 200 |
| 2014/06/11 | 1,073 | 1,081 | 1,070 | 1,071 | +1 | +0.1% | 2,600 |
| 2014/06/10 | 1,073 | 1,073 | 1,065 | 1,070 | -3 | -0.3% | 3,100 |
| 2014/06/09 | 1,077 | 1,077 | 1,072 | 1,073 | -4 | -0.4% | 1,700 |
| 2014/06/06 | 1,075 | 1,080 | 1,075 | 1,077 | -3 | -0.3% | 1,900 |
| 2014/06/05 | 1,080 | 1,080 | 1,080 | 1,080 | +8 | +0.7% | 400 |
| 2014/06/04 | 1,071 | 1,072 | 1,071 | 1,072 | -17 | -1.6% | 1,500 |
| 2014/06/03 | 1,093 | 1,093 | 1,080 | 1,089 | +14 | +1.3% | 1,900 |
| 2014/06/02 | 1,079 | 1,083 | 1,075 | 1,075 | -8 | -0.7% | 1,400 |
| 2014/05/30 | 1,081 | 1,095 | 1,081 | 1,083 | -12 | -1.1% | 600 |
| 2014/05/29 | 1,095 | 1,095 | 1,095 | 1,095 | -1 | -0.1% | 200 |
| 2014/05/28 | 1,085 | 1,096 | 1,085 | 1,096 | +11 | +1% | 1,700 |
| 2014/05/27 | 1,096 | 1,096 | 1,077 | 1,085 | -3 | -0.3% | 4,200 |
| 2014/05/26 | 1,084 | 1,094 | 1,066 | 1,088 | +16 | +1.5% | 6,100 |
| 2014/05/23 | 1,079 | 1,079 | 1,062 | 1,072 | +12 | +1.1% | 4,600 |
| 2014/05/22 | 1,052 | 1,060 | 1,051 | 1,060 | -3 | -0.3% | 2,100 |
| 2014/05/21 | 1,067 | 1,067 | 1,062 | 1,063 | +18 | +1.7% | 600 |
| 2014/05/20 | 1,050 | 1,050 | 1,045 | 1,045 | -7 | -0.7% | 1,000 |
| 2014/05/19 | 1,042 | 1,052 | 1,040 | 1,052 | ±0 | ±0% | 2,500 |
| 2014/05/16 | 1,050 | 1,064 | 1,042 | 1,052 | +5 | +0.5% | 4,300 |
| 2014/05/15 | 1,060 | 1,060 | 1,047 | 1,047 | -11 | -1% | 4,400 |
| 2014/05/14 | 1,080 | 1,080 | 1,057 | 1,058 | -22 | -2% | 6,500 |
| 2014/05/13 | 1,085 | 1,085 | 1,080 | 1,080 | -2 | -0.2% | 1,400 |
| 2014/05/12 | 1,082 | 1,090 | 1,082 | 1,082 | +2 | +0.2% | 600 |
| 2014/05/09 | 1,081 | 1,081 | 1,080 | 1,080 | -1 | -0.1% | 600 |
| 2014/05/08 | 1,088 | 1,090 | 1,080 | 1,081 | -16 | -1.5% | 2,100 |
| 2014/05/07 | 1,089 | 1,097 | 1,089 | 1,097 | +8 | +0.7% | 1,000 |
| 2014/05/02 | 1,086 | 1,089 | 1,080 | 1,089 | +2 | +0.2% | 3,300 |
| 2014/05/01 | 1,089 | 1,089 | 1,081 | 1,087 | -2 | -0.2% | 2,100 |
| 2014/04/30 | 1,098 | 1,098 | 1,089 | 1,089 | ±0 | ±0% | 3,200 |
| 2014/04/28 | 1,093 | 1,093 | 1,085 | 1,089 | -2 | -0.2% | 1,700 |
| 2014/04/25 | 1,099 | 1,099 | 1,090 | 1,091 | -2 | -0.2% | 2,000 |
| 2014/04/24 | 1,090 | 1,093 | 1,090 | 1,093 | -7 | -0.6% | 600 |
| 2014/04/23 | 1,100 | 1,100 | 1,100 | 1,100 | +20 | +1.9% | 6,000 |
| 2014/04/22 | 1,080 | 1,085 | 1,080 | 1,080 | ±0 | ±0% | 1,500 |
2651～
2700
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
