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 |
|---|---|---|---|---|---|---|---|
| 2011/02/18 | 1,199 | 1,210 | 1,199 | 1,210 | +30 | +2.5% | 9,500 |
| 2011/02/17 | 1,180 | 1,200 | 1,180 | 1,180 | ±0 | ±0% | 5,000 |
| 2011/02/16 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 2,000 |
| 2011/02/15 | 1,165 | 1,180 | 1,165 | 1,180 | +15 | +1.3% | 1,000 |
| 2011/02/14 | 1,180 | 1,180 | 1,140 | 1,165 | -25 | -2.1% | 5,000 |
| 2011/02/10 | 1,178 | 1,195 | 1,178 | 1,190 | +13 | +1.1% | 2,500 |
| 2011/02/09 | 1,190 | 1,193 | 1,177 | 1,177 | +5 | +0.4% | 5,000 |
| 2011/02/08 | 1,209 | 1,209 | 1,172 | 1,172 | -28 | -2.3% | 4,000 |
| 2011/02/07 | 1,198 | 1,200 | 1,196 | 1,200 | +20 | +1.7% | 2,500 |
| 2011/02/04 | 1,145 | 1,180 | 1,145 | 1,180 | +37 | +3.2% | 6,500 |
| 2011/02/03 | 1,137 | 1,143 | 1,137 | 1,143 | ±0 | ±0% | 2,500 |
| 2011/02/02 | 1,130 | 1,143 | 1,130 | 1,143 | +1 | +0.1% | 2,000 |
| 2011/02/01 | 1,106 | 1,142 | 1,105 | 1,142 | +22 | +2% | 5,000 |
| 2011/01/31 | 1,120 | 1,130 | 1,120 | 1,120 | ±0 | ±0% | 7,500 |
| 2011/01/28 | 1,120 | 1,127 | 1,120 | 1,120 | ±0 | ±0% | 5,000 |
| 2011/01/27 | 1,132 | 1,135 | 1,120 | 1,120 | -25 | -2.2% | 10,500 |
| 2011/01/26 | 1,165 | 1,165 | 1,145 | 1,145 | -20 | -1.7% | 5,500 |
| 2011/01/25 | 1,169 | 1,169 | 1,164 | 1,165 | +8 | +0.7% | 3,000 |
| 2011/01/24 | 1,180 | 1,180 | 1,157 | 1,157 | -23 | -1.9% | 5,000 |
| 2011/01/21 | 1,185 | 1,185 | 1,150 | 1,180 | ±0 | ±0% | 6,500 |
| 2011/01/20 | 1,181 | 1,181 | 1,180 | 1,180 | -1 | -0.1% | 1,500 |
| 2011/01/19 | 1,180 | 1,181 | 1,180 | 1,181 | +1 | +0.1% | 2,000 |
| 2011/01/18 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 3,000 |
| 2011/01/17 | 1,185 | 1,186 | 1,180 | 1,180 | -5 | -0.4% | 4,500 |
| 2011/01/14 | 1,185 | 1,185 | 1,180 | 1,185 | ±0 | ±0% | 9,000 |
| 2011/01/13 | 1,195 | 1,195 | 1,185 | 1,185 | ±0 | ±0% | 2,500 |
| 2011/01/12 | 1,188 | 1,188 | 1,185 | 1,185 | -1 | -0.1% | 5,000 |
| 2011/01/11 | 1,190 | 1,200 | 1,186 | 1,186 | -4 | -0.3% | 27,500 |
| 2011/01/07 | 1,196 | 1,199 | 1,185 | 1,190 | -4 | -0.3% | 7,500 |
| 2011/01/06 | 1,188 | 1,198 | 1,184 | 1,194 | +14 | +1.2% | 7,000 |
| 2011/01/05 | 1,198 | 1,198 | 1,180 | 1,180 | -19 | -1.6% | 9,000 |
| 2011/01/04 | 1,199 | 1,199 | 1,199 | 1,199 | +22 | +1.9% | 2,000 |
| 2010/12/30 | 1,180 | 1,180 | 1,177 | 1,177 | -3 | -0.3% | 4,000 |
| 2010/12/29 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 3,000 |
| 2010/12/28 | 1,181 | 1,200 | 1,180 | 1,180 | -1 | -0.1% | 5,500 |
| 2010/12/27 | 1,200 | 1,200 | 1,181 | 1,181 | +21 | +1.8% | 12,500 |
| 2010/12/24 | 1,185 | 1,185 | 1,132 | 1,160 | -25 | -2.1% | 12,000 |
| 2010/12/22 | 1,195 | 1,199 | 1,185 | 1,185 | -14 | -1.2% | 6,000 |
| 2010/12/21 | 1,199 | 1,199 | 1,190 | 1,199 | ±0 | ±0% | 7,500 |
| 2010/12/20 | 1,198 | 1,199 | 1,187 | 1,199 | +35 | +3% | 13,000 |
| 2010/12/17 | 1,165 | 1,189 | 1,155 | 1,164 | +19 | +1.7% | 8,000 |
| 2010/12/16 | 1,144 | 1,145 | 1,140 | 1,145 | +20 | +1.8% | 3,500 |
| 2010/12/15 | 1,111 | 1,125 | 1,111 | 1,125 | +25 | +2.3% | 5,500 |
| 2010/12/14 | 1,108 | 1,115 | 1,088 | 1,100 | +10 | +0.9% | 19,500 |
| 2010/12/13 | 1,084 | 1,090 | 1,076 | 1,090 | +27 | +2.5% | 10,000 |
| 2010/12/10 | 1,068 | 1,076 | 1,063 | 1,063 | ±0 | ±0% | 10,000 |
| 2010/12/09 | 1,062 | 1,070 | 1,062 | 1,063 | +1 | +0.1% | 2,500 |
| 2010/12/08 | 1,060 | 1,070 | 1,060 | 1,062 | ±0 | ±0% | 4,000 |
| 2010/12/07 | 1,076 | 1,076 | 1,061 | 1,062 | - | - | 2,500 |
| 2010/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
3501～
3550
件表示中 / 3717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 | 168,300円 | -0.1% | -59.4% | 2.14% | 10.00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 |
| ジーデップ | 249,600円 | +49.5% | +19.8% | 0.92% | 25.52倍 | 5.10倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| 大丸エナ | 167,200円 | +0.3% | +4.7% | 1.61% | 14.88倍 | 0.86倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| オルバヘルケア | 213,400円 | +4.4% | +0.4% | 3.75% | 8.63倍 | 1.10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 | 396,000円 | +0.5% | -14.2% | 0.00% | 14.02倍 | 0.63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
