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 |
|---|---|---|---|---|---|---|---|
| 2012/04/03 | 1,245 | 1,248 | 1,245 | 1,248 | +3 | +0.2% | 2,000 |
| 2012/04/02 | 1,231 | 1,247 | 1,231 | 1,245 | +14 | +1.1% | 6,500 |
| 2012/03/30 | 1,210 | 1,231 | 1,210 | 1,231 | +21 | +1.7% | 2,000 |
| 2012/03/29 | 1,202 | 1,210 | 1,202 | 1,210 | +10 | +0.8% | 1,000 |
| 2012/03/28 | 1,231 | 1,231 | 1,200 | 1,200 | -31 | -2.5% | 1,500 |
| 2012/03/27 | 1,231 | 1,231 | 1,231 | 1,231 | ±0 | ±0% | 2,000 |
| 2012/03/26 | 1,230 | 1,231 | 1,202 | 1,231 | ±0 | ±0% | 9,000 |
| 2012/03/23 | 1,230 | 1,231 | 1,230 | 1,231 | +3 | +0.2% | 3,000 |
| 2012/03/22 | 1,228 | 1,228 | 1,228 | 1,228 | ±0 | ±0% | 1,000 |
| 2012/03/21 | 1,228 | 1,228 | 1,228 | 1,228 | ±0 | ±0% | 500 |
| 2012/03/19 | 1,230 | 1,230 | 1,228 | 1,228 | -1 | -0.1% | 1,500 |
| 2012/03/16 | 1,210 | 1,229 | 1,210 | 1,229 | +19 | +1.6% | 1,500 |
| 2012/03/15 | 1,239 | 1,240 | 1,210 | 1,210 | -35 | -2.8% | 4,500 |
| 2012/03/14 | 1,235 | 1,245 | 1,235 | 1,245 | +23 | +1.9% | 4,000 |
| 2012/03/13 | 1,215 | 1,222 | 1,215 | 1,222 | +12 | +1% | 1,500 |
| 2012/03/12 | 1,200 | 1,210 | 1,200 | 1,210 | - | - | 2,000 |
| 2012/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/03/07 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 3,000 |
| 2012/03/06 | 1,219 | 1,219 | 1,205 | 1,210 | +8 | +0.7% | 3,000 |
| 2012/03/05 | 1,217 | 1,230 | 1,202 | 1,202 | -7 | -0.6% | 3,500 |
| 2012/03/02 | 1,180 | 1,209 | 1,175 | 1,209 | +27 | +2.3% | 5,500 |
| 2012/03/01 | 1,190 | 1,190 | 1,181 | 1,182 | +4 | +0.3% | 2,000 |
| 2012/02/29 | 1,178 | 1,178 | 1,178 | 1,178 | -14 | -1.2% | 500 |
| 2012/02/28 | 1,220 | 1,220 | 1,192 | 1,192 | -58 | -4.6% | 2,500 |
| 2012/02/27 | 1,213 | 1,250 | 1,213 | 1,250 | +60 | +5% | 2,000 |
| 2012/02/24 | 1,190 | 1,190 | 1,190 | 1,190 | -23 | -1.9% | 1,000 |
| 2012/02/23 | 1,213 | 1,213 | 1,213 | 1,213 | +23 | +1.9% | 2,000 |
| 2012/02/22 | 1,174 | 1,194 | 1,174 | 1,190 | +40 | +3.5% | 4,000 |
| 2012/02/21 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 2,000 |
| 2012/02/20 | 1,156 | 1,156 | 1,150 | 1,150 | -6 | -0.5% | 2,000 |
| 2012/02/17 | 1,180 | 1,180 | 1,156 | 1,156 | -24 | -2% | 2,500 |
| 2012/02/16 | 1,185 | 1,185 | 1,180 | 1,180 | -5 | -0.4% | 2,000 |
| 2012/02/15 | 1,185 | 1,185 | 1,185 | 1,185 | +15 | +1.3% | 500 |
| 2012/02/14 | 1,182 | 1,182 | 1,170 | 1,170 | -22 | -1.8% | 1,500 |
| 2012/02/13 | 1,175 | 1,192 | 1,175 | 1,192 | +37 | +3.2% | 1,500 |
| 2012/02/10 | 1,130 | 1,155 | 1,125 | 1,155 | +25 | +2.2% | 3,500 |
| 2012/02/09 | 1,120 | 1,157 | 1,090 | 1,130 | ±0 | ±0% | 5,000 |
| 2012/02/08 | 1,128 | 1,130 | 1,128 | 1,130 | - | - | 1,000 |
| 2012/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/02/06 | 1,112 | 1,120 | 1,110 | 1,120 | -9 | -0.8% | 3,500 |
| 2012/02/03 | 1,210 | 1,210 | 1,105 | 1,129 | -96 | -7.8% | 16,000 |
| 2012/02/02 | 1,245 | 1,245 | 1,225 | 1,225 | -20 | -1.6% | 4,000 |
| 2012/02/01 | 1,235 | 1,250 | 1,235 | 1,245 | -10 | -0.8% | 3,500 |
| 2012/01/31 | 1,245 | 1,270 | 1,240 | 1,255 | +15 | +1.2% | 9,500 |
| 2012/01/30 | 1,247 | 1,247 | 1,230 | 1,240 | +10 | +0.8% | 7,000 |
| 2012/01/27 | 1,219 | 1,230 | 1,219 | 1,230 | +11 | +0.9% | 6,000 |
| 2012/01/26 | 1,190 | 1,220 | 1,190 | 1,219 | +36 | +3% | 4,000 |
| 2012/01/25 | 1,188 | 1,188 | 1,170 | 1,183 | +18 | +1.5% | 2,500 |
| 2012/01/24 | 1,174 | 1,188 | 1,158 | 1,165 | -4 | -0.3% | 4,500 |
3201～
3250
件表示中 / 3693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 | 168,500円 | +12.8% | +320.3% | 3.56% | 3.36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 | 211,000円 | +1.6% | -0.5% | 3.32% | 7.95倍 | 0.83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 | 192,600円 | +12.6% | +23.6% | 1.87% | 18.72倍 | 2.94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 | 211,000円 | +4.4% | +0.4% | 3.79% | 8.53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 |
| 大丸エナ | 160,000円 | +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
