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 |
|---|---|---|---|---|---|---|---|
| 2013/11/20 | 1,113 | 1,120 | 1,113 | 1,120 | +8 | +0.7% | 2,800 |
| 2013/11/19 | 1,118 | 1,118 | 1,110 | 1,112 | -5 | -0.4% | 2,800 |
| 2013/11/18 | 1,115 | 1,124 | 1,115 | 1,117 | +10 | +0.9% | 3,000 |
| 2013/11/15 | 1,137 | 1,137 | 1,105 | 1,107 | -2 | -0.2% | 8,600 |
| 2013/11/14 | 1,088 | 1,130 | 1,088 | 1,109 | +22 | +2% | 7,600 |
| 2013/11/13 | 1,091 | 1,097 | 1,087 | 1,087 | -15 | -1.4% | 2,700 |
| 2013/11/12 | 1,104 | 1,125 | 1,090 | 1,102 | -18 | -1.6% | 14,700 |
| 2013/11/11 | 1,120 | 1,129 | 1,120 | 1,120 | +4 | +0.4% | 1,600 |
| 2013/11/08 | 1,134 | 1,134 | 1,116 | 1,116 | -15 | -1.3% | 2,600 |
| 2013/11/07 | 1,124 | 1,135 | 1,124 | 1,131 | +2 | +0.2% | 5,300 |
| 2013/11/06 | 1,120 | 1,129 | 1,120 | 1,129 | +16 | +1.4% | 2,800 |
| 2013/11/05 | 1,119 | 1,120 | 1,111 | 1,113 | +8 | +0.7% | 5,200 |
| 2013/11/01 | 1,123 | 1,123 | 1,104 | 1,105 | -20 | -1.8% | 4,900 |
| 2013/10/31 | 1,135 | 1,135 | 1,125 | 1,125 | -10 | -0.9% | 3,300 |
| 2013/10/30 | 1,131 | 1,135 | 1,131 | 1,135 | +2 | +0.2% | 4,000 |
| 2013/10/29 | 1,145 | 1,147 | 1,133 | 1,133 | -11 | -1% | 2,100 |
| 2013/10/28 | 1,140 | 1,144 | 1,130 | 1,144 | +2 | +0.2% | 2,300 |
| 2013/10/25 | 1,142 | 1,145 | 1,130 | 1,142 | +12 | +1.1% | 15,000 |
| 2013/10/24 | 1,127 | 1,130 | 1,101 | 1,130 | +6 | +0.5% | 4,500 |
| 2013/10/23 | 1,130 | 1,137 | 1,122 | 1,124 | ±0 | ±0% | 7,600 |
| 2013/10/22 | 1,125 | 1,125 | 1,118 | 1,124 | -1 | -0.1% | 2,300 |
| 2013/10/21 | 1,131 | 1,135 | 1,122 | 1,125 | -10 | -0.9% | 5,700 |
| 2013/10/18 | 1,116 | 1,144 | 1,111 | 1,135 | +49 | +4.5% | 23,100 |
| 2013/10/17 | 1,122 | 1,146 | 1,073 | 1,086 | -29 | -2.6% | 19,400 |
| 2013/10/16 | 1,117 | 1,125 | 1,112 | 1,115 | -1 | -0.1% | 3,900 |
| 2013/10/15 | 1,130 | 1,146 | 1,111 | 1,116 | +11 | +1% | 13,500 |
| 2013/10/11 | 1,101 | 1,120 | 1,100 | 1,105 | +15 | +1.4% | 7,400 |
| 2013/10/10 | 1,122 | 1,122 | 1,090 | 1,090 | -39 | -3.5% | 3,500 |
| 2013/10/09 | 1,058 | 1,129 | 1,055 | 1,129 | +69 | +6.5% | 14,900 |
| 2013/10/08 | 1,083 | 1,083 | 1,040 | 1,060 | -21 | -1.9% | 9,800 |
| 2013/10/07 | 1,100 | 1,101 | 1,076 | 1,081 | -20 | -1.8% | 8,400 |
| 2013/10/04 | 1,101 | 1,111 | 1,100 | 1,101 | +1 | +0.1% | 8,000 |
| 2013/10/03 | 1,110 | 1,112 | 1,091 | 1,100 | +10 | +0.9% | 7,900 |
| 2013/10/02 | 1,116 | 1,120 | 1,090 | 1,090 | -1 | -0.1% | 7,800 |
| 2013/10/01 | 1,093 | 1,094 | 1,075 | 1,091 | +22 | +2.1% | 11,000 |
| 2013/09/30 | 1,100 | 1,100 | 1,063 | 1,069 | -26 | -2.4% | 9,300 |
| 2013/09/27 | 1,108 | 1,110 | 1,090 | 1,095 | +16 | +1.5% | 16,400 |
| 2013/09/26 | 1,057 | 1,099 | 1,057 | 1,079 | +7 | +0.7% | 6,700 |
| 2013/09/25 | 1,119 | 1,130 | 1,072 | 1,072 | -17 | -1.6% | 21,000 |
| 2013/09/24 | 1,077 | 1,145 | 1,058 | 1,089 | +33 | +3.1% | 22,700 |
| 2013/09/20 | 1,050 | 1,064 | 1,050 | 1,056 | +7 | +0.7% | 6,900 |
| 2013/09/19 | 1,053 | 1,054 | 1,045 | 1,049 | +4 | +0.4% | 7,200 |
| 2013/09/18 | 1,053 | 1,054 | 1,044 | 1,045 | -5 | -0.5% | 2,600 |
| 2013/09/17 | 1,046 | 1,050 | 1,044 | 1,050 | +1 | +0.1% | 2,700 |
| 2013/09/13 | 1,047 | 1,049 | 1,040 | 1,049 | +3 | +0.3% | 2,800 |
| 2013/09/12 | 1,048 | 1,048 | 1,046 | 1,046 | +1 | +0.1% | 2,500 |
| 2013/09/11 | 1,036 | 1,045 | 1,036 | 1,045 | +9 | +0.9% | 5,000 |
| 2013/09/10 | 1,040 | 1,040 | 1,035 | 1,036 | +2 | +0.2% | 1,900 |
| 2013/09/09 | 1,034 | 1,038 | 1,033 | 1,034 | +2 | +0.2% | 3,800 |
| 2013/09/06 | 1,050 | 1,050 | 1,032 | 1,032 | +1 | +0.1% | 2,200 |
2801～
2850
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
