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 |
|---|---|---|---|---|---|---|---|
| 2015/04/17 | 1,420 | 1,429 | 1,418 | 1,428 | +8 | +0.6% | 11,000 |
| 2015/04/16 | 1,416 | 1,420 | 1,401 | 1,420 | +5 | +0.4% | 14,400 |
| 2015/04/15 | 1,391 | 1,415 | 1,387 | 1,415 | +6 | +0.4% | 8,900 |
| 2015/04/14 | 1,396 | 1,409 | 1,384 | 1,409 | +9 | +0.6% | 6,900 |
| 2015/04/13 | 1,389 | 1,400 | 1,382 | 1,400 | +11 | +0.8% | 11,100 |
| 2015/04/10 | 1,358 | 1,400 | 1,358 | 1,389 | +32 | +2.4% | 30,100 |
| 2015/04/09 | 1,358 | 1,361 | 1,341 | 1,357 | -1 | -0.1% | 11,800 |
| 2015/04/08 | 1,379 | 1,381 | 1,349 | 1,358 | -25 | -1.8% | 11,700 |
| 2015/04/07 | 1,390 | 1,390 | 1,350 | 1,383 | -7 | -0.5% | 13,900 |
| 2015/04/06 | 1,381 | 1,400 | 1,381 | 1,390 | +9 | +0.7% | 8,600 |
| 2015/04/03 | 1,356 | 1,381 | 1,353 | 1,381 | +25 | +1.8% | 10,300 |
| 2015/04/02 | 1,381 | 1,396 | 1,350 | 1,356 | -37 | -2.7% | 18,600 |
| 2015/04/01 | 1,449 | 1,450 | 1,383 | 1,393 | -56 | -3.9% | 12,500 |
| 2015/03/31 | 1,482 | 1,482 | 1,432 | 1,449 | -25 | -1.7% | 19,200 |
| 2015/03/30 | 1,497 | 1,497 | 1,451 | 1,474 | +6 | +0.4% | 13,700 |
| 2015/03/27 | 1,450 | 1,504 | 1,448 | 1,468 | -12 | -0.8% | 12,000 |
| 2015/03/26 | 1,485 | 1,499 | 1,442 | 1,480 | -24 | -1.6% | 23,100 |
| 2015/03/25 | 1,541 | 1,545 | 1,435 | 1,504 | -37 | -2.4% | 28,000 |
| 2015/03/24 | 1,550 | 1,558 | 1,514 | 1,541 | +26 | +1.7% | 44,400 |
| 2015/03/23 | 1,465 | 1,515 | 1,465 | 1,515 | +82 | +5.7% | 47,400 |
| 2015/03/20 | 1,431 | 1,433 | 1,412 | 1,433 | -4 | -0.3% | 10,200 |
| 2015/03/19 | 1,445 | 1,445 | 1,430 | 1,437 | -5 | -0.3% | 5,800 |
| 2015/03/18 | 1,428 | 1,445 | 1,428 | 1,442 | -5 | -0.3% | 3,600 |
| 2015/03/17 | 1,447 | 1,447 | 1,426 | 1,447 | +17 | +1.2% | 8,000 |
| 2015/03/16 | 1,444 | 1,454 | 1,426 | 1,430 | +5 | +0.4% | 9,600 |
| 2015/03/13 | 1,470 | 1,470 | 1,421 | 1,425 | -25 | -1.7% | 12,700 |
| 2015/03/12 | 1,448 | 1,473 | 1,440 | 1,450 | +11 | +0.8% | 15,800 |
| 2015/03/11 | 1,400 | 1,439 | 1,400 | 1,439 | +34 | +2.4% | 9,200 |
| 2015/03/10 | 1,394 | 1,405 | 1,391 | 1,405 | +11 | +0.8% | 12,400 |
| 2015/03/09 | 1,390 | 1,399 | 1,390 | 1,394 | -5 | -0.4% | 6,500 |
| 2015/03/06 | 1,415 | 1,416 | 1,399 | 1,399 | -19 | -1.3% | 15,700 |
| 2015/03/05 | 1,418 | 1,442 | 1,418 | 1,418 | +5 | +0.4% | 10,700 |
| 2015/03/04 | 1,400 | 1,439 | 1,400 | 1,413 | +8 | +0.6% | 9,500 |
| 2015/03/03 | 1,450 | 1,459 | 1,388 | 1,405 | -59 | -4% | 17,900 |
| 2015/03/02 | 1,494 | 1,494 | 1,436 | 1,464 | -27 | -1.8% | 26,900 |
| 2015/02/27 | 1,499 | 1,515 | 1,471 | 1,491 | +23 | +1.6% | 36,600 |
| 2015/02/26 | 1,430 | 1,469 | 1,429 | 1,468 | +45 | +3.2% | 39,800 |
| 2015/02/25 | 1,410 | 1,423 | 1,391 | 1,423 | +15 | +1.1% | 16,400 |
| 2015/02/24 | 1,388 | 1,408 | 1,383 | 1,408 | +30 | +2.2% | 13,000 |
| 2015/02/23 | 1,350 | 1,391 | 1,350 | 1,378 | +29 | +2.1% | 18,100 |
| 2015/02/20 | 1,342 | 1,349 | 1,341 | 1,349 | +10 | +0.7% | 10,000 |
| 2015/02/19 | 1,346 | 1,346 | 1,332 | 1,339 | +2 | +0.1% | 9,400 |
| 2015/02/18 | 1,327 | 1,338 | 1,324 | 1,337 | +17 | +1.3% | 19,500 |
| 2015/02/17 | 1,308 | 1,326 | 1,308 | 1,320 | -3 | -0.2% | 4,200 |
| 2015/02/16 | 1,319 | 1,326 | 1,319 | 1,323 | +4 | +0.3% | 11,600 |
| 2015/02/13 | 1,334 | 1,334 | 1,277 | 1,319 | -15 | -1.1% | 23,000 |
| 2015/02/12 | 1,332 | 1,346 | 1,304 | 1,334 | +30 | +2.3% | 35,500 |
| 2015/02/10 | 1,286 | 1,304 | 1,286 | 1,304 | +25 | +2% | 11,700 |
| 2015/02/09 | 1,273 | 1,281 | 1,273 | 1,279 | +6 | +0.5% | 3,900 |
| 2015/02/06 | 1,271 | 1,275 | 1,268 | 1,273 | +6 | +0.5% | 2,300 |
2501～
2550
件表示中 / 3740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 | 183,100円 | -0.1% | -59.4% | 1.97% | 10.88倍 | 0.37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 |
| ＢＲＵＮＯ | 100,100円 | +8.2% | +999.9% | 0.40% | 143.62倍 | 2.84倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| 大丸エナ | 183,000円 | +0.3% | +4.7% | 1.48% | 16.29倍 | 0.94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 |
| Ｎｏ．１ | 201,300円 | +12.6% | +23.6% | 1.79% | 19.57倍 | 3.07倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| タキヒヨー | 160,000円 | +0.6% | +11.9% | 2.50% | 11.11倍 | 0.46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 |
市場注目の銘柄
チャート関連のコラム
