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 |
|---|---|---|---|---|---|---|---|
| 2012/09/26 | 1,158 | 1,175 | 1,155 | 1,168 | ±0 | ±0% | 7,000 |
| 2012/09/25 | 1,199 | 1,199 | 1,166 | 1,168 | -32 | -2.7% | 7,000 |
| 2012/09/24 | 1,212 | 1,212 | 1,200 | 1,200 | -12 | -1% | 3,000 |
| 2012/09/21 | 1,195 | 1,212 | 1,195 | 1,212 | ±0 | ±0% | 4,000 |
| 2012/09/20 | 1,216 | 1,216 | 1,212 | 1,212 | -4 | -0.3% | 1,500 |
| 2012/09/19 | 1,220 | 1,220 | 1,212 | 1,216 | - | - | 4,000 |
| 2012/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/09/14 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 500 |
| 2012/09/13 | 1,219 | 1,220 | 1,219 | 1,220 | ±0 | ±0% | 1,000 |
| 2012/09/12 | 1,214 | 1,220 | 1,214 | 1,220 | +6 | +0.5% | 1,500 |
| 2012/09/11 | 1,214 | 1,214 | 1,214 | 1,214 | ±0 | ±0% | 500 |
| 2012/09/10 | 1,214 | 1,214 | 1,214 | 1,214 | +3 | +0.2% | 1,000 |
| 2012/09/07 | 1,210 | 1,211 | 1,210 | 1,211 | -21 | -1.7% | 3,500 |
| 2012/09/06 | 1,232 | 1,249 | 1,232 | 1,232 | ±0 | ±0% | 8,500 |
| 2012/09/05 | 1,225 | 1,232 | 1,216 | 1,232 | +7 | +0.6% | 2,500 |
| 2012/09/04 | 1,225 | 1,225 | 1,225 | 1,225 | -7 | -0.6% | 3,000 |
| 2012/09/03 | 1,232 | 1,232 | 1,230 | 1,232 | ±0 | ±0% | 5,000 |
| 2012/08/31 | 1,225 | 1,250 | 1,225 | 1,232 | -23 | -1.8% | 12,000 |
| 2012/08/30 | 1,231 | 1,255 | 1,231 | 1,255 | +5 | +0.4% | 9,500 |
| 2012/08/29 | 1,245 | 1,250 | 1,245 | 1,250 | -6 | -0.5% | 3,000 |
| 2012/08/28 | 1,259 | 1,269 | 1,245 | 1,256 | -3 | -0.2% | 10,500 |
| 2012/08/27 | 1,250 | 1,259 | 1,250 | 1,259 | +16 | +1.3% | 4,000 |
| 2012/08/24 | 1,245 | 1,254 | 1,243 | 1,243 | -2 | -0.2% | 5,000 |
| 2012/08/23 | 1,269 | 1,269 | 1,245 | 1,245 | ±0 | ±0% | 16,000 |
| 2012/08/22 | 1,248 | 1,262 | 1,244 | 1,245 | -6 | -0.5% | 12,000 |
| 2012/08/21 | 1,244 | 1,273 | 1,244 | 1,251 | +7 | +0.6% | 2,500 |
| 2012/08/20 | 1,242 | 1,244 | 1,242 | 1,244 | +2 | +0.2% | 1,500 |
| 2012/08/17 | 1,230 | 1,265 | 1,230 | 1,242 | +12 | +1% | 2,000 |
| 2012/08/16 | 1,239 | 1,245 | 1,230 | 1,230 | -9 | -0.7% | 2,000 |
| 2012/08/15 | 1,220 | 1,239 | 1,220 | 1,239 | +19 | +1.6% | 2,000 |
| 2012/08/14 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 500 |
| 2012/08/13 | 1,232 | 1,232 | 1,220 | 1,220 | -22 | -1.8% | 2,000 |
| 2012/08/10 | 1,208 | 1,242 | 1,208 | 1,242 | -26 | -2.1% | 8,500 |
| 2012/08/09 | 1,285 | 1,285 | 1,240 | 1,268 | -1 | -0.1% | 8,500 |
| 2012/08/08 | 1,280 | 1,290 | 1,265 | 1,269 | +4 | +0.3% | 23,000 |
| 2012/08/07 | 1,250 | 1,280 | 1,246 | 1,265 | +31 | +2.5% | 6,000 |
| 2012/08/06 | 1,207 | 1,234 | 1,207 | 1,234 | +28 | +2.3% | 3,000 |
| 2012/08/03 | 1,200 | 1,218 | 1,200 | 1,206 | +6 | +0.5% | 3,000 |
| 2012/08/02 | 1,176 | 1,200 | 1,176 | 1,200 | +24 | +2% | 1,500 |
| 2012/08/01 | 1,176 | 1,176 | 1,176 | 1,176 | ±0 | ±0% | 500 |
| 2012/07/31 | 1,175 | 1,176 | 1,175 | 1,176 | +1 | +0.1% | 1,000 |
| 2012/07/30 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 500 |
| 2012/07/27 | 1,161 | 1,175 | 1,161 | 1,175 | ±0 | ±0% | 3,500 |
| 2012/07/26 | 1,190 | 1,190 | 1,170 | 1,175 | -21 | -1.8% | 2,000 |
| 2012/07/25 | 1,201 | 1,201 | 1,196 | 1,196 | -5 | -0.4% | 2,000 |
| 2012/07/24 | 1,198 | 1,201 | 1,198 | 1,201 | ±0 | ±0% | 2,500 |
| 2012/07/23 | 1,201 | 1,201 | 1,198 | 1,201 | ±0 | ±0% | 8,000 |
| 2012/07/20 | 1,201 | 1,201 | 1,201 | 1,201 | +1 | +0.1% | 1,500 |
| 2012/07/19 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 2012/07/18 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,500 |
3101～
3150
件表示中 / 3714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 | 169,700円 | -0.1% | -59.4% | 2.12% | 10.08倍 | 0.34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 | 217,700円 | +2.9% | +2.3% | 3.67% | 7.03倍 | 0.81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 |
| 小津産業 | 163,300円 | -1.2% | -16.2% | 1.53% | 28.60倍 | 0.76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 |
| 大丸エナ | 165,900円 | +0.3% | +4.7% | - | - | - |
|
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 |
| オルバヘルケア | 211,700円 | +4.4% | +0.4% | 3.78% | 8.56倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
