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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 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 |
| 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 |
2651～
2700
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 | 183,000円 | -0.1% | -59.4% | 1.97% | 10.87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 |
| ＢＲＵＮＯ | 100,100円 | +8.2% | +999.9% | 0.40% | 143.62倍 | 2.84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 | 181,000円 | +0.3% | +4.7% | 1.49% | 16.11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 | 202,600円 | +12.6% | +23.6% | 1.78% | 19.69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 | 166,300円 | +0.9% | -20.6% | 1.50% | 32.51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
