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 |
|---|---|---|---|---|---|---|---|
| 2011/12/20 | 1,008 | 1,010 | 1,000 | 1,000 | +7 | +0.7% | 3,000 |
| 2011/12/19 | 1,020 | 1,020 | 993 | 993 | - | - | 4,500 |
| 2011/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/15 | 1,001 | 1,010 | 999 | 1,010 | +24 | +2.4% | 4,000 |
| 2011/12/14 | 995 | 995 | 981 | 986 | +6 | +0.6% | 8,500 |
| 2011/12/13 | 975 | 990 | 975 | 980 | +5 | +0.5% | 14,000 |
| 2011/12/12 | 975 | 975 | 975 | 975 | ±0 | ±0% | 1,000 |
| 2011/12/09 | 960 | 975 | 960 | 975 | +15 | +1.6% | 1,000 |
| 2011/12/08 | 960 | 960 | 960 | 960 | +3 | +0.3% | 500 |
| 2011/12/07 | 956 | 957 | 956 | 957 | +1 | +0.1% | 1,500 |
| 2011/12/06 | 956 | 956 | 956 | 956 | +4 | +0.4% | 1,000 |
| 2011/12/05 | 956 | 970 | 952 | 952 | ±0 | ±0% | 5,500 |
| 2011/12/02 | 952 | 952 | 952 | 952 | ±0 | ±0% | 500 |
| 2011/12/01 | 952 | 952 | 952 | 952 | ±0 | ±0% | 500 |
| 2011/11/30 | 952 | 952 | 952 | 952 | ±0 | ±0% | 500 |
| 2011/11/29 | 952 | 952 | 952 | 952 | ±0 | ±0% | 500 |
| 2011/11/28 | 952 | 960 | 952 | 952 | ±0 | ±0% | 1,500 |
| 2011/11/25 | 971 | 971 | 952 | 952 | ±0 | ±0% | 2,000 |
| 2011/11/24 | 971 | 971 | 952 | 952 | ±0 | ±0% | 3,000 |
| 2011/11/22 | 952 | 952 | 952 | 952 | ±0 | ±0% | 500 |
| 2011/11/21 | 950 | 952 | 950 | 952 | +2 | +0.2% | 1,000 |
| 2011/11/18 | 950 | 950 | 950 | 950 | ±0 | ±0% | 500 |
| 2011/11/17 | 950 | 950 | 950 | 950 | ±0 | ±0% | 500 |
| 2011/11/16 | 951 | 951 | 950 | 950 | -1 | -0.1% | 11,000 |
| 2011/11/15 | 950 | 951 | 950 | 951 | +1 | +0.1% | 1,500 |
| 2011/11/14 | 962 | 962 | 950 | 950 | -12 | -1.2% | 1,500 |
| 2011/11/11 | 960 | 962 | 960 | 962 | +2 | +0.2% | 1,000 |
| 2011/11/10 | 951 | 960 | 951 | 960 | +10 | +1.1% | 1,000 |
| 2011/11/09 | 959 | 959 | 950 | 950 | -11 | -1.1% | 1,000 |
| 2011/11/08 | 974 | 974 | 961 | 961 | - | - | 2,000 |
| 2011/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/04 | 968 | 968 | 968 | 968 | ±0 | ±0% | 500 |
| 2011/11/02 | 975 | 975 | 968 | 968 | -7 | -0.7% | 2,500 |
| 2011/11/01 | 975 | 975 | 975 | 975 | - | - | 1,000 |
| 2011/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/28 | 975 | 988 | 975 | 988 | +8 | +0.8% | 4,500 |
| 2011/10/27 | 980 | 980 | 979 | 980 | -2 | -0.2% | 3,500 |
| 2011/10/26 | 990 | 990 | 982 | 982 | -18 | -1.8% | 2,000 |
| 2011/10/25 | 1,010 | 1,010 | 990 | 1,000 | -10 | -1% | 6,500 |
| 2011/10/24 | 1,089 | 1,089 | 1,010 | 1,010 | -60 | -5.6% | 4,500 |
| 2011/10/21 | 1,070 | 1,070 | 1,070 | 1,070 | - | - | 500 |
| 2011/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/18 | 1,090 | 1,090 | 1,090 | 1,090 | - | - | 500 |
| 2011/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/13 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 1,000 |
| 2011/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
3301～
3350
件表示中 / 3723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 | 170,800円 | -0.1% | -59.4% | 2.11% | 10.15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 |
| タキヒヨー | 155,100円 | +0.6% | +11.9% | 2.58% | 10.76倍 | 0.45倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
| 小津産業 | 164,000円 | -1.2% | -16.2% | 1.52% | 28.73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 |
| オルバヘルケア | 212,500円 | +4.4% | +0.4% | 3.76% | 8.60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 |
| 協栄産 | 394,500円 | +0.5% | -14.2% | 0.00% | 13.97倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大、組み込み開発も |
市場注目の銘柄
チャート関連のコラム
