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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/12/03 | 1,060 | 1,069 | 1,060 | 1,060 | +15 | +1.4% | 4,500 |
| 2010/12/02 | 1,045 | 1,045 | 1,045 | 1,045 | +12 | +1.2% | 1,000 |
| 2010/12/01 | 1,033 | 1,033 | 1,033 | 1,033 | ±0 | ±0% | 1,000 |
| 2010/11/30 | 1,045 | 1,045 | 1,030 | 1,033 | -12 | -1.1% | 3,000 |
| 2010/11/29 | 1,049 | 1,055 | 1,045 | 1,045 | +15 | +1.5% | 2,500 |
| 2010/11/26 | 1,022 | 1,030 | 1,022 | 1,030 | +20 | +2% | 1,000 |
| 2010/11/25 | 1,015 | 1,016 | 1,003 | 1,010 | +14 | +1.4% | 8,000 |
| 2010/11/24 | 1,014 | 1,014 | 995 | 996 | +1 | +0.1% | 5,000 |
| 2010/11/22 | 972 | 995 | 972 | 995 | +28 | +2.9% | 2,000 |
| 2010/11/19 | 979 | 980 | 966 | 967 | +1 | +0.1% | 7,000 |
| 2010/11/18 | 966 | 966 | 966 | 966 | ±0 | ±0% | 1,000 |
| 2010/11/17 | 948 | 978 | 948 | 966 | +18 | +1.9% | 5,000 |
| 2010/11/16 | 953 | 953 | 948 | 948 | ±0 | ±0% | 3,500 |
| 2010/11/15 | 955 | 955 | 943 | 948 | +9 | +1% | 7,000 |
| 2010/11/12 | 950 | 950 | 939 | 939 | -11 | -1.2% | 9,000 |
| 2010/11/11 | 943 | 950 | 930 | 950 | +12 | +1.3% | 8,500 |
| 2010/11/10 | 940 | 943 | 932 | 938 | +8 | +0.9% | 5,000 |
| 2010/11/09 | 939 | 940 | 930 | 930 | +4 | +0.4% | 2,000 |
| 2010/11/08 | 932 | 932 | 926 | 926 | ±0 | ±0% | 2,000 |
| 2010/11/05 | 925 | 930 | 925 | 926 | +3 | +0.3% | 4,000 |
| 2010/11/04 | 930 | 930 | 923 | 923 | -3 | -0.3% | 1,500 |
| 2010/11/02 | 937 | 937 | 925 | 926 | -12 | -1.3% | 2,000 |
| 2010/11/01 | 938 | 940 | 921 | 938 | ±0 | ±0% | 6,000 |
| 2010/10/29 | 938 | 938 | 938 | 938 | ±0 | ±0% | 1,000 |
| 2010/10/28 | 938 | 938 | 938 | 938 | ±0 | ±0% | 1,000 |
| 2010/10/27 | 938 | 952 | 938 | 938 | -15 | -1.6% | 3,500 |
| 2010/10/26 | 953 | 953 | 953 | 953 | +18 | +1.9% | 3,500 |
| 2010/10/25 | 935 | 935 | 935 | 935 | - | - | 500 |
| 2010/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/21 | 930 | 930 | 917 | 917 | -13 | -1.4% | 2,500 |
| 2010/10/20 | 930 | 930 | 930 | 930 | - | - | 2,000 |
| 2010/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/18 | 920 | 920 | 920 | 920 | -4 | -0.4% | 1,500 |
| 2010/10/15 | 924 | 924 | 924 | 924 | +1 | +0.1% | 500 |
| 2010/10/14 | 923 | 923 | 923 | 923 | - | - | 3,000 |
| 2010/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/12 | 930 | 930 | 923 | 923 | +1 | +0.1% | 3,000 |
| 2010/10/08 | 923 | 930 | 922 | 922 | -13 | -1.4% | 3,500 |
| 2010/10/07 | 934 | 935 | 934 | 935 | -44 | -4.5% | 2,500 |
| 2010/10/06 | 967 | 979 | 960 | 979 | - | - | 6,000 |
| 2010/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/01 | 939 | 939 | 938 | 938 | -29 | -3% | 1,000 |
| 2010/09/30 | 967 | 967 | 967 | 967 | +30 | +3.2% | 500 |
| 2010/09/29 | 996 | 996 | 937 | 937 | -46 | -4.7% | 1,500 |
3551～
3600
件表示中 / 3722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 | 171,500円 | -0.1% | -59.4% | 2.10% | 10.19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 | 151,900円 | +0.6% | +11.9% | 2.63% | 10.54倍 | 0.44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 | 163,100円 | -1.2% | -16.2% | 1.53% | 28.57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 | 212,300円 | +4.4% | +0.4% | 3.77% | 8.59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 | 394,000円 | +0.5% | -14.2% | 0.00% | 13.95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
