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 |
|---|---|---|---|---|---|---|---|
| 2013/04/11 | 1,177 | 1,200 | 1,165 | 1,165 | -3 | -0.3% | 11,100 |
| 2013/04/10 | 1,180 | 1,180 | 1,158 | 1,168 | -11 | -0.9% | 900 |
| 2013/04/09 | 1,180 | 1,182 | 1,170 | 1,179 | +8 | +0.7% | 8,500 |
| 2013/04/08 | 1,158 | 1,173 | 1,150 | 1,171 | +23 | +2% | 7,800 |
| 2013/04/05 | 1,140 | 1,160 | 1,139 | 1,148 | +8 | +0.7% | 6,400 |
| 2013/04/04 | 1,150 | 1,150 | 1,111 | 1,140 | -10 | -0.9% | 4,900 |
| 2013/04/03 | 1,112 | 1,150 | 1,111 | 1,150 | +50 | +4.5% | 3,100 |
| 2013/04/02 | 1,110 | 1,120 | 1,096 | 1,100 | -25 | -2.2% | 10,100 |
| 2013/04/01 | 1,148 | 1,155 | 1,117 | 1,125 | -20 | -1.7% | 13,000 |
| 2013/03/29 | 1,147 | 1,165 | 1,145 | 1,145 | -23 | -2% | 7,500 |
| 2013/03/28 | 1,165 | 1,168 | 1,145 | 1,168 | +3 | +0.3% | 5,500 |
| 2013/03/27 | 1,155 | 1,190 | 1,142 | 1,165 | +4 | +0.3% | 15,000 |
| 2013/03/26 | 1,167 | 1,192 | 1,155 | 1,161 | -19 | -1.6% | 7,500 |
| 2013/03/25 | 1,199 | 1,200 | 1,175 | 1,180 | -15 | -1.3% | 16,000 |
| 2013/03/22 | 1,195 | 1,200 | 1,182 | 1,195 | +6 | +0.5% | 11,000 |
| 2013/03/21 | 1,179 | 1,189 | 1,170 | 1,189 | +34 | +2.9% | 12,000 |
| 2013/03/19 | 1,143 | 1,170 | 1,143 | 1,155 | +12 | +1% | 11,500 |
| 2013/03/18 | 1,130 | 1,143 | 1,125 | 1,143 | +23 | +2.1% | 10,500 |
| 2013/03/15 | 1,128 | 1,129 | 1,120 | 1,120 | -5 | -0.4% | 8,000 |
| 2013/03/14 | 1,114 | 1,125 | 1,114 | 1,125 | +25 | +2.3% | 7,000 |
| 2013/03/13 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 3,000 |
| 2013/03/12 | 1,097 | 1,120 | 1,097 | 1,100 | +4 | +0.4% | 5,500 |
| 2013/03/11 | 1,120 | 1,120 | 1,091 | 1,096 | -24 | -2.1% | 9,000 |
| 2013/03/08 | 1,100 | 1,129 | 1,097 | 1,120 | +20 | +1.8% | 18,000 |
| 2013/03/07 | 1,080 | 1,115 | 1,073 | 1,100 | +25 | +2.3% | 24,500 |
| 2013/03/06 | 1,065 | 1,075 | 1,065 | 1,075 | +8 | +0.7% | 16,000 |
| 2013/03/05 | 1,070 | 1,070 | 1,061 | 1,067 | -3 | -0.3% | 10,000 |
| 2013/03/04 | 1,075 | 1,078 | 1,065 | 1,070 | -4 | -0.4% | 6,000 |
| 2013/03/01 | 1,062 | 1,078 | 1,058 | 1,074 | +12 | +1.1% | 4,500 |
| 2013/02/28 | 1,054 | 1,062 | 1,046 | 1,062 | +12 | +1.1% | 8,000 |
| 2013/02/27 | 1,055 | 1,059 | 1,048 | 1,050 | -4 | -0.4% | 12,000 |
| 2013/02/26 | 1,054 | 1,066 | 1,048 | 1,054 | ±0 | ±0% | 12,000 |
| 2013/02/25 | 1,056 | 1,056 | 1,050 | 1,054 | -2 | -0.2% | 26,500 |
| 2013/02/22 | 1,063 | 1,063 | 1,055 | 1,056 | -14 | -1.3% | 4,500 |
| 2013/02/21 | 1,068 | 1,070 | 1,065 | 1,070 | ±0 | ±0% | 9,500 |
| 2013/02/20 | 1,045 | 1,080 | 1,045 | 1,070 | +30 | +2.9% | 19,500 |
| 2013/02/19 | 1,035 | 1,040 | 1,035 | 1,040 | +9 | +0.9% | 1,000 |
| 2013/02/18 | 1,028 | 1,031 | 1,028 | 1,031 | +3 | +0.3% | 1,500 |
| 2013/02/15 | 1,052 | 1,053 | 1,020 | 1,028 | -30 | -2.8% | 11,000 |
| 2013/02/14 | 1,061 | 1,065 | 1,053 | 1,058 | -12 | -1.1% | 10,000 |
| 2013/02/13 | 1,120 | 1,120 | 1,065 | 1,070 | +10 | +0.9% | 47,000 |
| 2013/02/12 | 1,062 | 1,070 | 1,053 | 1,060 | ±0 | ±0% | 12,000 |
| 2013/02/08 | 1,062 | 1,070 | 1,060 | 1,060 | -10 | -0.9% | 6,000 |
| 2013/02/07 | 1,065 | 1,070 | 1,058 | 1,070 | +7 | +0.7% | 10,000 |
| 2013/02/06 | 1,080 | 1,080 | 1,059 | 1,063 | -17 | -1.6% | 8,000 |
| 2013/02/05 | 1,069 | 1,090 | 1,069 | 1,080 | +24 | +2.3% | 7,000 |
| 2013/02/04 | 1,068 | 1,068 | 1,055 | 1,056 | -12 | -1.1% | 7,000 |
| 2013/02/01 | 1,056 | 1,068 | 1,050 | 1,068 | +12 | +1.1% | 10,500 |
| 2013/01/31 | 1,056 | 1,056 | 1,050 | 1,056 | ±0 | ±0% | 5,500 |
| 2013/01/30 | 1,025 | 1,065 | 1,025 | 1,056 | -29 | -2.7% | 26,500 |
2951～
3000
件表示中 / 3695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 | 169,400円 | +12.8% | +320.3% | 3.54% | 3.38倍 | 0.36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 |
| 英 和 | 210,000円 | +1.6% | -0.5% | 3.33% | 7.91倍 | 0.82倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| Ｎｏ．１ | 193,500円 | +12.6% | +23.6% | 1.86% | 18.81倍 | 2.95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 | 215,300円 | +4.4% | +0.4% | 3.72% | 8.71倍 | 1.11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 |
| 大丸エナ | - | +0.3% | +18.5% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
