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 |
|---|---|---|---|---|---|---|---|
| 2012/02/07 | 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 |
| 2012/01/23 | 1,144 | 1,169 | 1,140 | 1,169 | +25 | +2.2% | 8,000 |
| 2012/01/20 | 1,111 | 1,144 | 1,111 | 1,144 | +33 | +3% | 2,500 |
| 2012/01/19 | 1,110 | 1,111 | 1,106 | 1,111 | -6 | -0.5% | 3,500 |
| 2012/01/18 | 1,118 | 1,120 | 1,117 | 1,117 | -1 | -0.1% | 5,500 |
| 2012/01/17 | 1,119 | 1,120 | 1,102 | 1,118 | +17 | +1.5% | 4,000 |
| 2012/01/16 | 1,091 | 1,125 | 1,091 | 1,101 | +10 | +0.9% | 6,500 |
| 2012/01/13 | 1,100 | 1,100 | 1,091 | 1,091 | -4 | -0.4% | 1,000 |
| 2012/01/12 | 1,090 | 1,123 | 1,090 | 1,095 | -4 | -0.4% | 5,500 |
| 2012/01/11 | 1,098 | 1,099 | 1,091 | 1,099 | ±0 | ±0% | 3,000 |
| 2012/01/10 | 1,095 | 1,099 | 1,095 | 1,099 | +4 | +0.4% | 2,000 |
| 2012/01/06 | 1,095 | 1,095 | 1,070 | 1,095 | +10 | +0.9% | 5,000 |
| 2012/01/05 | 1,084 | 1,085 | 1,060 | 1,085 | +40 | +3.8% | 3,500 |
| 2012/01/04 | 1,039 | 1,045 | 1,039 | 1,045 | +25 | +2.5% | 1,500 |
| 2011/12/30 | 1,010 | 1,030 | 1,010 | 1,020 | +9 | +0.9% | 3,500 |
| 2011/12/29 | 1,010 | 1,011 | 1,010 | 1,011 | +1 | +0.1% | 1,500 |
| 2011/12/28 | 1,005 | 1,010 | 1,005 | 1,010 | +5 | +0.5% | 21,000 |
| 2011/12/27 | 1,003 | 1,005 | 1,000 | 1,005 | -2 | -0.2% | 3,000 |
| 2011/12/26 | 1,029 | 1,029 | 1,007 | 1,007 | -3 | -0.3% | 3,500 |
| 2011/12/22 | 995 | 1,010 | 995 | 1,010 | +9 | +0.9% | 3,500 |
| 2011/12/21 | 1,000 | 1,001 | 1,000 | 1,001 | +1 | +0.1% | 1,000 |
| 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 |
3301～
3350
件表示中 / 3754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 | 199,800円 | -0.1% | -59.4% | 1.80% | 11.87倍 | 0.40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 |
| アイナボＨＤ | 72,700円 | +3.3% | +2.9% | 3.30% | 10.90倍 | 0.66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 |
| ジオリーブＧ | 119,700円 | +6.2% | +0.8% | 4.01% | 9.34倍 | 0.68倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。２３年に創業１００年の老舗 |
| 中央魚 | 366,000円 | +0.1% | +2.6% | 3.28% | 5.85倍 | 0.46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 |
| 英 和 | 241,700円 | +2.9% | +2.3% | 3.31% | 7.80倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
