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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 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 |
| 2012/07/17 | 1,206 | 1,206 | 1,199 | 1,200 | -6 | -0.5% | 5,000 |
| 2012/07/13 | 1,206 | 1,206 | 1,206 | 1,206 | ±0 | ±0% | 1,500 |
| 2012/07/12 | 1,206 | 1,206 | 1,206 | 1,206 | ±0 | ±0% | 1,000 |
| 2012/07/11 | 1,206 | 1,206 | 1,206 | 1,206 | ±0 | ±0% | 1,000 |
| 2012/07/10 | 1,230 | 1,230 | 1,206 | 1,206 | -26 | -2.1% | 1,000 |
| 2012/07/09 | 1,232 | 1,232 | 1,232 | 1,232 | ±0 | ±0% | 1,000 |
| 2012/07/06 | 1,232 | 1,232 | 1,232 | 1,232 | ±0 | ±0% | 500 |
| 2012/07/05 | 1,228 | 1,232 | 1,228 | 1,232 | +14 | +1.1% | 1,500 |
| 2012/07/04 | 1,233 | 1,233 | 1,218 | 1,218 | -15 | -1.2% | 4,500 |
| 2012/07/03 | 1,264 | 1,285 | 1,233 | 1,233 | -7 | -0.6% | 9,000 |
| 2012/07/02 | 1,241 | 1,278 | 1,240 | 1,240 | ±0 | ±0% | 7,500 |
| 2012/06/29 | 1,268 | 1,268 | 1,240 | 1,240 | -28 | -2.2% | 5,500 |
| 2012/06/28 | 1,264 | 1,268 | 1,210 | 1,268 | +4 | +0.3% | 6,500 |
| 2012/06/27 | 1,264 | 1,270 | 1,260 | 1,264 | ±0 | ±0% | 7,000 |
| 2012/06/26 | 1,250 | 1,264 | 1,250 | 1,264 | +14 | +1.1% | 6,500 |
| 2012/06/25 | 1,247 | 1,253 | 1,247 | 1,250 | +3 | +0.2% | 14,500 |
| 2012/06/22 | 1,220 | 1,249 | 1,220 | 1,247 | +27 | +2.2% | 3,500 |
| 2012/06/21 | 1,220 | 1,220 | 1,220 | 1,220 | +7 | +0.6% | 1,000 |
| 2012/06/20 | 1,213 | 1,213 | 1,213 | 1,213 | +23 | +1.9% | 4,000 |
| 2012/06/19 | 1,213 | 1,213 | 1,190 | 1,190 | ±0 | ±0% | 4,500 |
| 2012/06/18 | 1,184 | 1,200 | 1,184 | 1,190 | +30 | +2.6% | 3,500 |
| 2012/06/15 | 1,170 | 1,170 | 1,160 | 1,160 | -10 | -0.9% | 1,500 |
| 2012/06/14 | 1,170 | 1,180 | 1,170 | 1,170 | ±0 | ±0% | 1,500 |
| 2012/06/13 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 1,000 |
| 2012/06/12 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 500 |
| 2012/06/11 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 1,000 |
| 2012/06/08 | 1,170 | 1,170 | 1,170 | 1,170 | -30 | -2.5% | 1,000 |
| 2012/06/07 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,500 |
3151～
3200
件表示中 / 3736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 | 183,100円 | -0.1% | -59.4% | 1.97% | 10.88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 |
| ＢＲＵＮＯ | 100,000円 | +8.2% | +999.9% | 0.40% | 143.47倍 | 2.84倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| 中央魚 | 341,000円 | +0.1% | +2.6% | 3.52% | 5.45倍 | 0.43倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| 大丸エナ | 179,000円 | +0.3% | +4.7% | 1.51% | 15.93倍 | 0.92倍 |
|
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 |
| Ｎｏ．１ | 201,900円 | +12.6% | +23.6% | 1.78% | 19.63倍 | 3.08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 |
市場注目の銘柄
チャート関連のコラム
