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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 1,080 | 1,080 | 1,050 | 1,080 | +30 | +2.9% | 3,000 |
| 2011/08/19 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 1,500 |
| 2011/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/17 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 500 |
| 2011/08/16 | 1,040 | 1,050 | 1,040 | 1,050 | - | - | 1,000 |
| 2011/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/12 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 1,000 |
| 2011/08/11 | 1,025 | 1,025 | 1,025 | 1,025 | - | - | 1,500 |
| 2011/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/09 | 1,030 | 1,030 | 980 | 1,000 | -30 | -2.9% | 4,500 |
| 2011/08/08 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 1,000 |
| 2011/08/05 | 1,119 | 1,119 | 1,030 | 1,030 | -89 | -8% | 3,000 |
| 2011/08/04 | 1,119 | 1,119 | 1,119 | 1,119 | ±0 | ±0% | 1,000 |
| 2011/08/03 | 1,125 | 1,125 | 1,119 | 1,119 | -6 | -0.5% | 1,000 |
| 2011/08/02 | 1,127 | 1,127 | 1,078 | 1,125 | -2 | -0.2% | 2,000 |
| 2011/08/01 | 1,127 | 1,127 | 1,127 | 1,127 | ±0 | ±0% | 2,500 |
| 2011/07/29 | 1,127 | 1,127 | 1,127 | 1,127 | ±0 | ±0% | 1,000 |
| 2011/07/28 | 1,127 | 1,127 | 1,127 | 1,127 | -1 | -0.1% | 1,000 |
| 2011/07/27 | 1,131 | 1,131 | 1,128 | 1,128 | -3 | -0.3% | 1,000 |
| 2011/07/26 | 1,131 | 1,131 | 1,131 | 1,131 | ±0 | ±0% | 1,000 |
| 2011/07/25 | 1,132 | 1,132 | 1,120 | 1,131 | +21 | +1.9% | 3,500 |
| 2011/07/22 | 1,125 | 1,125 | 1,080 | 1,110 | -15 | -1.3% | 2,000 |
| 2011/07/21 | 1,095 | 1,125 | 1,095 | 1,125 | ±0 | ±0% | 1,500 |
| 2011/07/20 | 1,137 | 1,137 | 1,125 | 1,125 | -13 | -1.1% | 1,500 |
| 2011/07/19 | 1,138 | 1,138 | 1,138 | 1,138 | -1 | -0.1% | 1,000 |
| 2011/07/15 | 1,139 | 1,139 | 1,139 | 1,139 | -1 | -0.1% | 1,000 |
| 2011/07/14 | 1,140 | 1,140 | 1,140 | 1,140 | +20 | +1.8% | 500 |
| 2011/07/13 | 1,120 | 1,120 | 1,120 | 1,120 | ±0 | ±0% | 500 |
| 2011/07/12 | 1,123 | 1,123 | 1,120 | 1,120 | -3 | -0.3% | 3,000 |
| 2011/07/11 | 1,124 | 1,124 | 1,123 | 1,123 | - | - | 1,000 |
| 2011/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/07/06 | 1,150 | 1,150 | 1,123 | 1,123 | +1 | +0.1% | 3,000 |
| 2011/07/05 | 1,122 | 1,122 | 1,122 | 1,122 | +22 | +2% | 1,500 |
| 2011/07/04 | 1,100 | 1,100 | 1,100 | 1,100 | -10 | -0.9% | 11,000 |
| 2011/07/01 | 1,110 | 1,110 | 1,110 | 1,110 | ±0 | ±0% | 1,000 |
| 2011/06/30 | 1,112 | 1,112 | 1,110 | 1,110 | -10 | -0.9% | 1,500 |
| 2011/06/29 | 1,099 | 1,120 | 1,099 | 1,120 | +21 | +1.9% | 2,000 |
| 2011/06/28 | 1,099 | 1,099 | 1,099 | 1,099 | ±0 | ±0% | 1,500 |
| 2011/06/27 | 1,100 | 1,100 | 1,099 | 1,099 | -1 | -0.1% | 1,500 |
| 2011/06/24 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,000 |
| 2011/06/23 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 3,500 |
| 2011/06/22 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,500 |
| 2011/06/21 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 1,000 |
| 2011/06/20 | 1,100 | 1,100 | 1,100 | 1,100 | +20 | +1.9% | 2,000 |
| 2011/06/17 | 1,081 | 1,081 | 1,080 | 1,080 | +20 | +1.9% | 4,000 |
| 2011/06/16 | 1,060 | 1,060 | 1,060 | 1,060 | +20 | +1.9% | 3,000 |
| 2011/06/15 | 1,040 | 1,040 | 1,040 | 1,040 | +10 | +1% | 500 |
| 2011/06/14 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 1,000 |
| 2011/06/13 | 1,034 | 1,034 | 1,030 | 1,030 | -4 | -0.4% | 1,000 |
3351～
3400
件表示中 / 3692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 | 169,000円 | +12.8% | +320.3% | 3.55% | 3.37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 |
| タキヒヨー | 150,300円 | +0.6% | +11.9% | 2.66% | 10.47倍 | 0.43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 |
| Ｎｏ．１ | 192,700円 | +12.6% | +23.6% | 1.87% | 18.73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 |
| 英 和 | 206,500円 | +1.6% | -0.5% | - | - | - |
|
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 |
| オルバヘルケア | 211,300円 | +4.4% | +0.4% | 3.79% | 8.55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
