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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 1,230 | 1,231 | 1,200 | 1,202 | -50 | -4% | 4,100 |
| 2014/10/16 | 1,245 | 1,253 | 1,229 | 1,252 | -2 | -0.2% | 10,500 |
| 2014/10/15 | 1,222 | 1,254 | 1,216 | 1,254 | +62 | +5.2% | 8,800 |
| 2014/10/14 | 1,204 | 1,205 | 1,192 | 1,192 | -20 | -1.7% | 3,400 |
| 2014/10/10 | 1,215 | 1,215 | 1,212 | 1,212 | -28 | -2.3% | 2,600 |
| 2014/10/09 | 1,239 | 1,246 | 1,226 | 1,240 | -15 | -1.2% | 2,700 |
| 2014/10/08 | 1,247 | 1,255 | 1,240 | 1,255 | +11 | +0.9% | 2,500 |
| 2014/10/07 | 1,242 | 1,248 | 1,242 | 1,244 | +6 | +0.5% | 1,700 |
| 2014/10/06 | 1,250 | 1,250 | 1,238 | 1,238 | +6 | +0.5% | 900 |
| 2014/10/03 | 1,233 | 1,233 | 1,223 | 1,232 | -3 | -0.2% | 2,400 |
| 2014/10/02 | 1,272 | 1,272 | 1,235 | 1,235 | -21 | -1.7% | 2,900 |
| 2014/10/01 | 1,252 | 1,273 | 1,252 | 1,256 | -13 | -1% | 7,900 |
| 2014/09/30 | 1,270 | 1,280 | 1,265 | 1,269 | +4 | +0.3% | 5,400 |
| 2014/09/29 | 1,268 | 1,270 | 1,265 | 1,265 | -5 | -0.4% | 1,300 |
| 2014/09/26 | 1,260 | 1,270 | 1,260 | 1,270 | ±0 | ±0% | 1,100 |
| 2014/09/25 | 1,270 | 1,272 | 1,265 | 1,270 | +8 | +0.6% | 3,300 |
| 2014/09/24 | 1,271 | 1,271 | 1,262 | 1,262 | -9 | -0.7% | 4,200 |
| 2014/09/22 | 1,267 | 1,273 | 1,265 | 1,271 | +4 | +0.3% | 2,800 |
| 2014/09/19 | 1,268 | 1,269 | 1,266 | 1,267 | -4 | -0.3% | 3,300 |
| 2014/09/18 | 1,268 | 1,273 | 1,262 | 1,271 | -1 | -0.1% | 3,600 |
| 2014/09/17 | 1,271 | 1,273 | 1,254 | 1,272 | -5 | -0.4% | 11,400 |
| 2014/09/16 | 1,274 | 1,277 | 1,272 | 1,277 | - | - | 600 |
| 2014/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/09/11 | 1,280 | 1,289 | 1,269 | 1,275 | -1 | -0.1% | 10,900 |
| 2014/09/10 | 1,260 | 1,281 | 1,260 | 1,276 | -4 | -0.3% | 5,500 |
| 2014/09/09 | 1,275 | 1,280 | 1,270 | 1,280 | ±0 | ±0% | 5,900 |
| 2014/09/08 | 1,284 | 1,320 | 1,260 | 1,280 | +11 | +0.9% | 19,200 |
| 2014/09/05 | 1,240 | 1,279 | 1,240 | 1,269 | +33 | +2.7% | 11,800 |
| 2014/09/04 | 1,236 | 1,236 | 1,236 | 1,236 | +5 | +0.4% | 2,600 |
| 2014/09/03 | 1,234 | 1,239 | 1,230 | 1,231 | -2 | -0.2% | 3,600 |
| 2014/09/02 | 1,227 | 1,233 | 1,226 | 1,233 | +5 | +0.4% | 4,700 |
| 2014/09/01 | 1,232 | 1,232 | 1,226 | 1,228 | +3 | +0.2% | 5,800 |
| 2014/08/29 | 1,216 | 1,225 | 1,216 | 1,225 | +10 | +0.8% | 5,800 |
| 2014/08/28 | 1,214 | 1,215 | 1,213 | 1,215 | +12 | +1% | 900 |
| 2014/08/27 | 1,203 | 1,220 | 1,203 | 1,203 | ±0 | ±0% | 2,100 |
| 2014/08/26 | 1,203 | 1,203 | 1,200 | 1,203 | ±0 | ±0% | 2,700 |
| 2014/08/25 | 1,199 | 1,203 | 1,199 | 1,203 | ±0 | ±0% | 5,200 |
| 2014/08/22 | 1,231 | 1,232 | 1,203 | 1,203 | -25 | -2% | 4,500 |
| 2014/08/21 | 1,218 | 1,228 | 1,211 | 1,228 | +13 | +1.1% | 4,000 |
| 2014/08/20 | 1,215 | 1,215 | 1,215 | 1,215 | +10 | +0.8% | 300 |
| 2014/08/19 | 1,198 | 1,215 | 1,198 | 1,205 | -1 | -0.1% | 3,900 |
| 2014/08/18 | 1,199 | 1,206 | 1,190 | 1,206 | +3 | +0.2% | 3,600 |
| 2014/08/15 | 1,200 | 1,210 | 1,200 | 1,203 | +3 | +0.3% | 2,500 |
| 2014/08/14 | 1,191 | 1,200 | 1,191 | 1,200 | ±0 | ±0% | 1,800 |
| 2014/08/13 | 1,202 | 1,205 | 1,199 | 1,200 | ±0 | ±0% | 1,400 |
| 2014/08/12 | 1,186 | 1,200 | 1,186 | 1,200 | +5 | +0.4% | 4,300 |
| 2014/08/11 | 1,162 | 1,195 | 1,159 | 1,195 | +8 | +0.7% | 3,900 |
| 2014/08/08 | 1,155 | 1,188 | 1,155 | 1,187 | +29 | +2.5% | 2,900 |
| 2014/08/07 | 1,177 | 1,178 | 1,158 | 1,158 | - | - | 300 |
| 2014/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
2651～
2700
件表示中 / 3768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 | 230,100円 | -0.1% | -59.4% | 1.56% | 13.67倍 | 0.46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 |
| メディアスＨＤ | 84,500円 | +5.7% | -5.0% | 2.37% | 14.45倍 | 0.92倍 |
|
先端装置から消耗品まで扱う医療機器卸大手。医療材料物流管理の一括請負も。中部、関東地盤 |
| 鳥羽洋行 | 397,000円 | +4.6% | +7.6% | 3.27% | 11.64倍 | 0.75倍 |
|
空圧機器を中心に制御・ＦＡ関連・産業機器を扱う機械工具の専門商社。産業用ロボットに注力 |
| 南 陽 | 135,600円 | +4.0% | -6.9% | 3.83% | 9.12倍 | 0.66倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
| アイナボＨＤ | 76,900円 | +3.3% | +2.9% | 3.12% | 11.53倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
