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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 1,260 | 1,294 | 1,260 | 1,290 | +30 | +2.4% | 7,900 |
| 2013/05/16 | 1,296 | 1,296 | 1,190 | 1,260 | -46 | -3.5% | 43,900 |
| 2013/05/15 | 1,380 | 1,380 | 1,306 | 1,306 | -49 | -3.6% | 50,400 |
| 2013/05/14 | 1,335 | 1,360 | 1,328 | 1,355 | +35 | +2.7% | 25,000 |
| 2013/05/13 | 1,298 | 1,329 | 1,286 | 1,320 | +51 | +4% | 41,900 |
| 2013/05/10 | 1,260 | 1,269 | 1,249 | 1,269 | +21 | +1.7% | 12,600 |
| 2013/05/09 | 1,265 | 1,269 | 1,246 | 1,248 | ±0 | ±0% | 10,400 |
| 2013/05/08 | 1,260 | 1,265 | 1,247 | 1,248 | -5 | -0.4% | 14,500 |
| 2013/05/07 | 1,238 | 1,258 | 1,238 | 1,253 | +33 | +2.7% | 12,400 |
| 2013/05/02 | 1,221 | 1,230 | 1,215 | 1,220 | -19 | -1.5% | 12,000 |
| 2013/05/01 | 1,280 | 1,280 | 1,230 | 1,239 | -31 | -2.4% | 29,700 |
| 2013/04/30 | 1,250 | 1,280 | 1,250 | 1,270 | +33 | +2.7% | 30,500 |
| 2013/04/26 | 1,250 | 1,250 | 1,220 | 1,237 | +39 | +3.3% | 63,000 |
| 2013/04/25 | 1,199 | 1,199 | 1,190 | 1,198 | +3 | +0.3% | 6,700 |
| 2013/04/24 | 1,200 | 1,200 | 1,190 | 1,195 | +4 | +0.3% | 6,900 |
| 2013/04/23 | 1,187 | 1,191 | 1,187 | 1,191 | +4 | +0.3% | 7,700 |
| 2013/04/22 | 1,192 | 1,195 | 1,177 | 1,187 | -2 | -0.2% | 7,900 |
| 2013/04/19 | 1,176 | 1,190 | 1,160 | 1,189 | +14 | +1.2% | 8,300 |
| 2013/04/18 | 1,197 | 1,197 | 1,175 | 1,175 | +5 | +0.4% | 7,800 |
| 2013/04/17 | 1,180 | 1,185 | 1,164 | 1,170 | -10 | -0.8% | 5,500 |
| 2013/04/16 | 1,170 | 1,180 | 1,170 | 1,180 | -10 | -0.8% | 1,900 |
| 2013/04/15 | 1,186 | 1,192 | 1,176 | 1,190 | +16 | +1.4% | 3,200 |
| 2013/04/12 | 1,172 | 1,195 | 1,172 | 1,174 | +9 | +0.8% | 2,300 |
| 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 |
3001～
3050
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
