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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 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 |
| 2010/07/15 | 927 | 927 | 925 | 925 | -2 | -0.2% | 12,000 |
| 2010/07/14 | 928 | 928 | 925 | 927 | ±0 | ±0% | 7,500 |
| 2010/07/13 | 928 | 928 | 927 | 927 | -5 | -0.5% | 2,000 |
| 2010/07/12 | 934 | 938 | 925 | 932 | -16 | -1.7% | 9,500 |
| 2010/07/09 | 962 | 962 | 948 | 948 | ±0 | ±0% | 9,000 |
| 2010/07/08 | 966 | 970 | 948 | 948 | ±0 | ±0% | 12,000 |
| 2010/07/07 | 973 | 973 | 948 | 948 | -6 | -0.6% | 9,500 |
| 2010/07/06 | 974 | 974 | 954 | 954 | -1 | -0.1% | 4,000 |
| 2010/07/05 | 961 | 968 | 943 | 955 | +12 | +1.3% | 6,000 |
| 2010/07/02 | 958 | 965 | 943 | 943 | -16 | -1.7% | 3,000 |
| 2010/07/01 | 959 | 959 | 959 | 959 | +1 | +0.1% | 1,000 |
| 2010/06/30 | 979 | 979 | 910 | 958 | -23 | -2.3% | 14,000 |
| 2010/06/29 | 980 | 990 | 972 | 981 | +1 | +0.1% | 9,500 |
| 2010/06/28 | 1,006 | 1,006 | 976 | 980 | -28 | -2.8% | 16,500 |
| 2010/06/25 | 1,095 | 1,095 | 1,001 | 1,008 | -77 | -7.1% | 18,500 |
| 2010/06/24 | 1,085 | 1,090 | 1,085 | 1,085 | -5 | -0.5% | 3,000 |
| 2010/06/23 | 1,086 | 1,090 | 1,086 | 1,090 | +5 | +0.5% | 5,500 |
| 2010/06/22 | 1,097 | 1,097 | 1,085 | 1,085 | ±0 | ±0% | 5,500 |
3651～
3700
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
