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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,056 | 1,059 | 1,050 | 1,050 | -11 | -1% | 6,600 |
| 2013/07/26 | 1,065 | 1,067 | 1,061 | 1,061 | -9 | -0.8% | 4,800 |
| 2013/07/25 | 1,074 | 1,078 | 1,068 | 1,070 | +4 | +0.4% | 3,500 |
| 2013/07/24 | 1,072 | 1,072 | 1,063 | 1,066 | +1 | +0.1% | 3,600 |
| 2013/07/23 | 1,074 | 1,074 | 1,065 | 1,065 | +2 | +0.2% | 4,300 |
| 2013/07/22 | 1,065 | 1,070 | 1,062 | 1,063 | -5 | -0.5% | 6,500 |
| 2013/07/19 | 1,078 | 1,078 | 1,057 | 1,068 | -5 | -0.5% | 12,300 |
| 2013/07/18 | 1,071 | 1,084 | 1,068 | 1,073 | -3 | -0.3% | 11,200 |
| 2013/07/17 | 1,098 | 1,100 | 1,060 | 1,076 | -34 | -3.1% | 18,100 |
| 2013/07/16 | 1,132 | 1,132 | 1,100 | 1,110 | -22 | -1.9% | 6,100 |
| 2013/07/12 | 1,130 | 1,132 | 1,114 | 1,132 | +19 | +1.7% | 6,700 |
| 2013/07/11 | 1,120 | 1,120 | 1,113 | 1,113 | -7 | -0.6% | 7,200 |
| 2013/07/10 | 1,142 | 1,142 | 1,120 | 1,120 | -24 | -2.1% | 8,800 |
| 2013/07/09 | 1,150 | 1,151 | 1,115 | 1,144 | +7 | +0.6% | 9,500 |
| 2013/07/08 | 1,175 | 1,175 | 1,122 | 1,137 | -42 | -3.6% | 14,000 |
| 2013/07/05 | 1,169 | 1,189 | 1,160 | 1,179 | +4 | +0.3% | 10,600 |
| 2013/07/04 | 1,191 | 1,192 | 1,160 | 1,175 | -17 | -1.4% | 7,100 |
| 2013/07/03 | 1,200 | 1,200 | 1,189 | 1,192 | -12 | -1% | 10,200 |
| 2013/07/02 | 1,200 | 1,210 | 1,183 | 1,204 | +27 | +2.3% | 19,500 |
| 2013/07/01 | 1,171 | 1,187 | 1,141 | 1,177 | +36 | +3.2% | 11,900 |
| 2013/06/28 | 1,115 | 1,155 | 1,100 | 1,141 | +64 | +5.9% | 14,100 |
| 2013/06/27 | 1,119 | 1,122 | 1,056 | 1,077 | -44 | -3.9% | 10,400 |
| 2013/06/26 | 1,120 | 1,145 | 1,117 | 1,121 | +1 | +0.1% | 11,400 |
| 2013/06/25 | 1,198 | 1,198 | 1,120 | 1,120 | -79 | -6.6% | 9,700 |
| 2013/06/24 | 1,205 | 1,207 | 1,199 | 1,199 | -8 | -0.7% | 9,800 |
| 2013/06/21 | 1,193 | 1,207 | 1,165 | 1,207 | +1 | +0.1% | 8,100 |
| 2013/06/20 | 1,210 | 1,210 | 1,205 | 1,206 | -4 | -0.3% | 2,000 |
| 2013/06/19 | 1,239 | 1,239 | 1,210 | 1,210 | -7 | -0.6% | 4,300 |
| 2013/06/18 | 1,235 | 1,239 | 1,215 | 1,217 | +6 | +0.5% | 10,300 |
| 2013/06/17 | 1,205 | 1,211 | 1,190 | 1,211 | -1 | -0.1% | 5,000 |
| 2013/06/14 | 1,210 | 1,216 | 1,210 | 1,212 | +10 | +0.8% | 1,200 |
| 2013/06/13 | 1,249 | 1,249 | 1,201 | 1,202 | -24 | -2% | 4,200 |
| 2013/06/12 | 1,206 | 1,228 | 1,204 | 1,226 | +6 | +0.5% | 1,200 |
| 2013/06/11 | 1,204 | 1,260 | 1,204 | 1,220 | -14 | -1.1% | 6,900 |
| 2013/06/10 | 1,270 | 1,270 | 1,217 | 1,234 | +58 | +4.9% | 4,800 |
| 2013/06/07 | 1,170 | 1,200 | 1,160 | 1,176 | -55 | -4.5% | 17,500 |
| 2013/06/06 | 1,265 | 1,292 | 1,230 | 1,231 | -75 | -5.7% | 9,300 |
| 2013/06/05 | 1,309 | 1,309 | 1,285 | 1,306 | +6 | +0.5% | 5,300 |
| 2013/06/04 | 1,290 | 1,310 | 1,270 | 1,300 | +10 | +0.8% | 9,000 |
| 2013/06/03 | 1,260 | 1,296 | 1,251 | 1,290 | +30 | +2.4% | 12,200 |
| 2013/05/31 | 1,255 | 1,278 | 1,255 | 1,260 | +10 | +0.8% | 3,800 |
| 2013/05/30 | 1,250 | 1,282 | 1,250 | 1,250 | -34 | -2.6% | 6,700 |
| 2013/05/29 | 1,289 | 1,289 | 1,255 | 1,284 | +20 | +1.6% | 14,800 |
| 2013/05/28 | 1,253 | 1,265 | 1,252 | 1,264 | -2 | -0.2% | 9,300 |
| 2013/05/27 | 1,266 | 1,300 | 1,260 | 1,266 | -13 | -1% | 4,000 |
| 2013/05/24 | 1,271 | 1,310 | 1,270 | 1,279 | +16 | +1.3% | 14,300 |
| 2013/05/23 | 1,349 | 1,349 | 1,253 | 1,263 | -86 | -6.4% | 26,600 |
| 2013/05/22 | 1,360 | 1,377 | 1,341 | 1,349 | -10 | -0.7% | 20,300 |
| 2013/05/21 | 1,351 | 1,359 | 1,341 | 1,359 | +13 | +1% | 16,900 |
| 2013/05/20 | 1,338 | 1,362 | 1,330 | 1,346 | +56 | +4.3% | 34,700 |
2951～
3000
件表示中 / 3768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 | 230,100円 | -0.1% | -59.4% | 1.56% | 13.67倍 | 0.46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 |
| メディアスＨＤ | 84,500円 | +5.7% | -5.0% | 2.37% | 14.45倍 | 0.92倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| 鳥羽洋行 | 397,000円 | +4.6% | +7.6% | 3.27% | 11.64倍 | 0.75倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
| 南 陽 | 135,600円 | +4.0% | -6.9% | 3.83% | 9.12倍 | 0.66倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
| アイナボＨＤ | 76,900円 | +3.3% | +2.9% | 3.12% | 11.53倍 | 0.69倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
市場注目の銘柄
チャート関連のコラム
