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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 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 |
| 2011/06/10 | 1,034 | 1,034 | 1,034 | 1,034 | -1 | -0.1% | 1,000 |
| 2011/06/09 | 1,049 | 1,049 | 991 | 1,035 | -14 | -1.3% | 2,500 |
| 2011/06/08 | 962 | 1,049 | 962 | 1,049 | +79 | +8.1% | 6,500 |
| 2011/06/07 | 1,020 | 1,020 | 970 | 970 | -50 | -4.9% | 2,000 |
| 2011/06/06 | 1,020 | 1,050 | 1,000 | 1,020 | ±0 | ±0% | 3,500 |
| 2011/06/03 | 1,067 | 1,067 | 1,020 | 1,020 | -60 | -5.6% | 8,500 |
| 2011/06/02 | 1,100 | 1,170 | 1,041 | 1,080 | ±0 | ±0% | 33,500 |
| 2011/06/01 | 1,080 | 1,080 | 1,080 | 1,080 | +20 | +1.9% | 2,500 |
| 2011/05/31 | 1,075 | 1,075 | 1,060 | 1,060 | ±0 | ±0% | 1,500 |
| 2011/05/30 | 1,061 | 1,065 | 1,060 | 1,060 | ±0 | ±0% | 2,000 |
| 2011/05/27 | 1,069 | 1,069 | 1,060 | 1,060 | -9 | -0.8% | 2,500 |
| 2011/05/26 | 1,069 | 1,069 | 1,069 | 1,069 | ±0 | ±0% | 1,000 |
| 2011/05/25 | 1,069 | 1,070 | 1,055 | 1,069 | -1 | -0.1% | 10,000 |
| 2011/05/24 | 1,070 | 1,070 | 1,055 | 1,070 | -8 | -0.7% | 7,000 |
| 2011/05/23 | 1,078 | 1,078 | 1,078 | 1,078 | +3 | +0.3% | 2,500 |
| 2011/05/20 | 1,079 | 1,079 | 1,050 | 1,075 | -4 | -0.4% | 2,500 |
| 2011/05/19 | 1,079 | 1,079 | 1,060 | 1,079 | ±0 | ±0% | 3,000 |
| 2011/05/18 | 1,079 | 1,079 | 1,050 | 1,079 | -1 | -0.1% | 2,000 |
| 2011/05/17 | 1,080 | 1,080 | 1,075 | 1,080 | -5 | -0.5% | 7,000 |
3401～
3450
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
