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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,176 | 1,185 | 1,159 | 1,177 | - | - | 2,000 |
| 2014/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/01 | 1,147 | 1,153 | 1,147 | 1,153 | - | - | 500 |
| 2014/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/30 | 1,163 | 1,184 | 1,163 | 1,180 | +16 | +1.4% | 1,500 |
| 2014/07/29 | 1,160 | 1,165 | 1,152 | 1,164 | +14 | +1.2% | 400 |
| 2014/07/28 | 1,158 | 1,165 | 1,150 | 1,150 | +5 | +0.4% | 1,600 |
| 2014/07/25 | 1,135 | 1,165 | 1,123 | 1,145 | -20 | -1.7% | 6,600 |
| 2014/07/24 | 1,165 | 1,165 | 1,165 | 1,165 | ±0 | ±0% | 500 |
| 2014/07/23 | 1,166 | 1,167 | 1,165 | 1,165 | ±0 | ±0% | 3,600 |
| 2014/07/22 | 1,164 | 1,165 | 1,164 | 1,165 | -15 | -1.3% | 500 |
| 2014/07/18 | 1,190 | 1,200 | 1,180 | 1,180 | -22 | -1.8% | 500 |
| 2014/07/17 | 1,200 | 1,204 | 1,172 | 1,202 | -3 | -0.2% | 2,300 |
| 2014/07/16 | 1,229 | 1,235 | 1,205 | 1,205 | -23 | -1.9% | 2,400 |
| 2014/07/15 | 1,230 | 1,230 | 1,203 | 1,228 | +27 | +2.2% | 2,100 |
| 2014/07/14 | 1,240 | 1,240 | 1,200 | 1,201 | -43 | -3.5% | 1,100 |
| 2014/07/11 | 1,250 | 1,250 | 1,171 | 1,244 | -16 | -1.3% | 7,600 |
| 2014/07/10 | 1,185 | 1,260 | 1,185 | 1,260 | +105 | +9.1% | 36,200 |
| 2014/07/09 | 1,150 | 1,170 | 1,150 | 1,155 | -25 | -2.1% | 2,100 |
| 2014/07/08 | 1,185 | 1,186 | 1,175 | 1,180 | -4 | -0.3% | 2,000 |
| 2014/07/07 | 1,179 | 1,185 | 1,179 | 1,184 | +7 | +0.6% | 5,000 |
| 2014/07/04 | 1,149 | 1,177 | 1,149 | 1,177 | -2 | -0.2% | 2,200 |
| 2014/07/03 | 1,173 | 1,179 | 1,173 | 1,179 | +6 | +0.5% | 5,300 |
| 2014/07/02 | 1,180 | 1,180 | 1,173 | 1,173 | +8 | +0.7% | 8,500 |
| 2014/07/01 | 1,170 | 1,170 | 1,165 | 1,165 | -5 | -0.4% | 3,000 |
| 2014/06/30 | 1,175 | 1,175 | 1,170 | 1,170 | ±0 | ±0% | 1,000 |
| 2014/06/27 | 1,177 | 1,178 | 1,165 | 1,170 | -8 | -0.7% | 7,200 |
| 2014/06/26 | 1,173 | 1,178 | 1,165 | 1,178 | +4 | +0.3% | 5,100 |
| 2014/06/25 | 1,179 | 1,179 | 1,158 | 1,174 | -3 | -0.3% | 2,000 |
| 2014/06/24 | 1,175 | 1,179 | 1,150 | 1,177 | +2 | +0.2% | 6,400 |
| 2014/06/23 | 1,175 | 1,175 | 1,165 | 1,175 | +18 | +1.6% | 10,100 |
| 2014/06/20 | 1,167 | 1,167 | 1,148 | 1,157 | -8 | -0.7% | 1,400 |
| 2014/06/19 | 1,155 | 1,169 | 1,155 | 1,165 | +13 | +1.1% | 6,400 |
| 2014/06/18 | 1,152 | 1,167 | 1,152 | 1,152 | +22 | +1.9% | 17,300 |
| 2014/06/17 | 1,120 | 1,144 | 1,120 | 1,130 | +49 | +4.5% | 21,600 |
| 2014/06/16 | 1,087 | 1,088 | 1,081 | 1,081 | -7 | -0.6% | 3,000 |
| 2014/06/13 | 1,078 | 1,088 | 1,077 | 1,088 | +7 | +0.6% | 2,100 |
| 2014/06/12 | 1,081 | 1,081 | 1,081 | 1,081 | +10 | +0.9% | 200 |
| 2014/06/11 | 1,073 | 1,081 | 1,070 | 1,071 | +1 | +0.1% | 2,600 |
| 2014/06/10 | 1,073 | 1,073 | 1,065 | 1,070 | -3 | -0.3% | 3,100 |
| 2014/06/09 | 1,077 | 1,077 | 1,072 | 1,073 | -4 | -0.4% | 1,700 |
| 2014/06/06 | 1,075 | 1,080 | 1,075 | 1,077 | -3 | -0.3% | 1,900 |
| 2014/06/05 | 1,080 | 1,080 | 1,080 | 1,080 | +8 | +0.7% | 400 |
| 2014/06/04 | 1,071 | 1,072 | 1,071 | 1,072 | -17 | -1.6% | 1,500 |
| 2014/06/03 | 1,093 | 1,093 | 1,080 | 1,089 | +14 | +1.3% | 1,900 |
| 2014/06/02 | 1,079 | 1,083 | 1,075 | 1,075 | -8 | -0.7% | 1,400 |
| 2014/05/30 | 1,081 | 1,095 | 1,081 | 1,083 | -12 | -1.1% | 600 |
| 2014/05/29 | 1,095 | 1,095 | 1,095 | 1,095 | -1 | -0.1% | 200 |
| 2014/05/28 | 1,085 | 1,096 | 1,085 | 1,096 | +11 | +1% | 1,700 |
| 2014/05/27 | 1,096 | 1,096 | 1,077 | 1,085 | -3 | -0.3% | 4,200 |
2701～
2750
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
