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 |
|---|---|---|---|---|---|---|---|
| 2011/09/07 | 1,100 | 1,100 | 1,040 | 1,060 | - | - | 3,500 |
| 2011/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/05 | 1,150 | 1,150 | 1,148 | 1,150 | +50 | +4.5% | 3,000 |
| 2011/09/02 | 1,070 | 1,100 | 1,070 | 1,100 | ±0 | ±0% | 1,000 |
| 2011/09/01 | 1,130 | 1,130 | 1,040 | 1,100 | +20 | +1.9% | 1,500 |
| 2011/08/31 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 500 |
| 2011/08/30 | 1,080 | 1,080 | 1,080 | 1,080 | +7 | +0.7% | 1,500 |
| 2011/08/29 | 1,073 | 1,073 | 1,073 | 1,073 | -7 | -0.6% | 3,000 |
| 2011/08/26 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 500 |
| 2011/08/25 | 1,101 | 1,101 | 1,080 | 1,080 | ±0 | ±0% | 2,000 |
| 2011/08/24 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 1,000 |
| 2011/08/23 | 1,100 | 1,100 | 1,080 | 1,080 | ±0 | ±0% | 3,500 |
| 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 |
3401～
3450
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
