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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 974 | 983 | 974 | 983 | +9 | +0.9% | 1,000 |
| 2010/09/27 | 974 | 974 | 974 | 974 | +19 | +2% | 3,500 |
| 2010/09/24 | 946 | 955 | 946 | 955 | +27 | +2.9% | 2,000 |
| 2010/09/22 | 925 | 928 | 925 | 928 | +18 | +2% | 1,000 |
| 2010/09/21 | 920 | 937 | 910 | 910 | -3 | -0.3% | 4,000 |
| 2010/09/17 | 915 | 915 | 912 | 913 | - | - | 1,500 |
| 2010/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/15 | 920 | 922 | 920 | 922 | -28 | -2.9% | 2,000 |
| 2010/09/14 | 950 | 950 | 950 | 950 | -5 | -0.5% | 1,000 |
| 2010/09/13 | 950 | 970 | 930 | 955 | - | - | 3,500 |
| 2010/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 956 | 956 | 950 | 950 | ±0 | ±0% | 2,000 |
| 2010/09/07 | 970 | 970 | 950 | 950 | -40 | -4% | 1,500 |
| 2010/09/06 | 984 | 990 | 976 | 990 | +22 | +2.3% | 8,000 |
| 2010/09/03 | 920 | 980 | 920 | 968 | +53 | +5.8% | 8,000 |
| 2010/09/02 | 900 | 915 | 900 | 915 | +15 | +1.7% | 3,500 |
| 2010/09/01 | 896 | 900 | 896 | 900 | +4 | +0.4% | 1,500 |
| 2010/08/31 | 896 | 896 | 896 | 896 | ±0 | ±0% | 1,000 |
| 2010/08/30 | 896 | 897 | 896 | 896 | +20 | +2.3% | 2,500 |
| 2010/08/27 | 859 | 876 | 859 | 876 | +23 | +2.7% | 2,500 |
| 2010/08/26 | 852 | 858 | 852 | 853 | +3 | +0.4% | 3,000 |
| 2010/08/25 | 853 | 859 | 850 | 850 | -4 | -0.5% | 4,500 |
| 2010/08/24 | 860 | 860 | 854 | 854 | -13 | -1.5% | 1,000 |
| 2010/08/23 | 862 | 867 | 860 | 867 | +18 | +2.1% | 8,000 |
| 2010/08/20 | 850 | 850 | 841 | 849 | -1 | -0.1% | 9,500 |
| 2010/08/19 | 852 | 855 | 850 | 850 | -17 | -2% | 11,000 |
| 2010/08/18 | 880 | 888 | 862 | 867 | -13 | -1.5% | 6,500 |
| 2010/08/17 | 871 | 886 | 870 | 880 | +9 | +1% | 5,000 |
| 2010/08/16 | 870 | 880 | 862 | 871 | -25 | -2.8% | 5,000 |
| 2010/08/13 | 896 | 896 | 896 | 896 | -2 | -0.2% | 500 |
| 2010/08/12 | 899 | 899 | 871 | 898 | -1 | -0.1% | 6,500 |
| 2010/08/11 | 903 | 903 | 899 | 899 | -7 | -0.8% | 1,500 |
| 2010/08/10 | 915 | 915 | 900 | 906 | -10 | -1.1% | 4,500 |
| 2010/08/09 | 916 | 916 | 916 | 916 | -3 | -0.3% | 1,000 |
| 2010/08/06 | 919 | 919 | 919 | 919 | -1 | -0.1% | 3,000 |
| 2010/08/05 | 920 | 920 | 920 | 920 | -4 | -0.4% | 1,000 |
| 2010/08/04 | 909 | 924 | 909 | 924 | ±0 | ±0% | 1,000 |
| 2010/08/03 | 926 | 926 | 913 | 924 | -2 | -0.2% | 3,000 |
| 2010/08/02 | 920 | 933 | 920 | 926 | -1 | -0.1% | 2,000 |
| 2010/07/30 | 933 | 942 | 927 | 927 | -21 | -2.2% | 2,000 |
| 2010/07/29 | 940 | 948 | 940 | 948 | +4 | +0.4% | 6,000 |
| 2010/07/28 | 944 | 944 | 944 | 944 | - | - | 500 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 956 | 956 | 950 | 950 | +12 | +1.3% | 2,000 |
| 2010/07/23 | 938 | 938 | 938 | 938 | +18 | +2% | 3,000 |
| 2010/07/22 | 905 | 928 | 895 | 920 | +18 | +2% | 15,000 |
| 2010/07/21 | 902 | 902 | 902 | 902 | ±0 | ±0% | 1,000 |
| 2010/07/20 | 907 | 914 | 902 | 902 | -23 | -2.5% | 5,000 |
| 2010/07/16 | 925 | 925 | 920 | 925 | ±0 | ±0% | 6,000 |
3601～
3650
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
