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 |
|---|---|---|---|---|---|---|---|
| 2013/06/14 | 1,210 | 1,216 | 1,210 | 1,212 | +10 | +0.8% | 1,200 |
| 2013/06/13 | 1,249 | 1,249 | 1,201 | 1,202 | -24 | -2% | 4,200 |
| 2013/06/12 | 1,206 | 1,228 | 1,204 | 1,226 | +6 | +0.5% | 1,200 |
| 2013/06/11 | 1,204 | 1,260 | 1,204 | 1,220 | -14 | -1.1% | 6,900 |
| 2013/06/10 | 1,270 | 1,270 | 1,217 | 1,234 | +58 | +4.9% | 4,800 |
| 2013/06/07 | 1,170 | 1,200 | 1,160 | 1,176 | -55 | -4.5% | 17,500 |
| 2013/06/06 | 1,265 | 1,292 | 1,230 | 1,231 | -75 | -5.7% | 9,300 |
| 2013/06/05 | 1,309 | 1,309 | 1,285 | 1,306 | +6 | +0.5% | 5,300 |
| 2013/06/04 | 1,290 | 1,310 | 1,270 | 1,300 | +10 | +0.8% | 9,000 |
| 2013/06/03 | 1,260 | 1,296 | 1,251 | 1,290 | +30 | +2.4% | 12,200 |
| 2013/05/31 | 1,255 | 1,278 | 1,255 | 1,260 | +10 | +0.8% | 3,800 |
| 2013/05/30 | 1,250 | 1,282 | 1,250 | 1,250 | -34 | -2.6% | 6,700 |
| 2013/05/29 | 1,289 | 1,289 | 1,255 | 1,284 | +20 | +1.6% | 14,800 |
| 2013/05/28 | 1,253 | 1,265 | 1,252 | 1,264 | -2 | -0.2% | 9,300 |
| 2013/05/27 | 1,266 | 1,300 | 1,260 | 1,266 | -13 | -1% | 4,000 |
| 2013/05/24 | 1,271 | 1,310 | 1,270 | 1,279 | +16 | +1.3% | 14,300 |
| 2013/05/23 | 1,349 | 1,349 | 1,253 | 1,263 | -86 | -6.4% | 26,600 |
| 2013/05/22 | 1,360 | 1,377 | 1,341 | 1,349 | -10 | -0.7% | 20,300 |
| 2013/05/21 | 1,351 | 1,359 | 1,341 | 1,359 | +13 | +1% | 16,900 |
| 2013/05/20 | 1,338 | 1,362 | 1,330 | 1,346 | +56 | +4.3% | 34,700 |
| 2013/05/17 | 1,260 | 1,294 | 1,260 | 1,290 | +30 | +2.4% | 7,900 |
| 2013/05/16 | 1,296 | 1,296 | 1,190 | 1,260 | -46 | -3.5% | 43,900 |
| 2013/05/15 | 1,380 | 1,380 | 1,306 | 1,306 | -49 | -3.6% | 50,400 |
| 2013/05/14 | 1,335 | 1,360 | 1,328 | 1,355 | +35 | +2.7% | 25,000 |
| 2013/05/13 | 1,298 | 1,329 | 1,286 | 1,320 | +51 | +4% | 41,900 |
| 2013/05/10 | 1,260 | 1,269 | 1,249 | 1,269 | +21 | +1.7% | 12,600 |
| 2013/05/09 | 1,265 | 1,269 | 1,246 | 1,248 | ±0 | ±0% | 10,400 |
| 2013/05/08 | 1,260 | 1,265 | 1,247 | 1,248 | -5 | -0.4% | 14,500 |
| 2013/05/07 | 1,238 | 1,258 | 1,238 | 1,253 | +33 | +2.7% | 12,400 |
| 2013/05/02 | 1,221 | 1,230 | 1,215 | 1,220 | -19 | -1.5% | 12,000 |
| 2013/05/01 | 1,280 | 1,280 | 1,230 | 1,239 | -31 | -2.4% | 29,700 |
| 2013/04/30 | 1,250 | 1,280 | 1,250 | 1,270 | +33 | +2.7% | 30,500 |
| 2013/04/26 | 1,250 | 1,250 | 1,220 | 1,237 | +39 | +3.3% | 63,000 |
| 2013/04/25 | 1,199 | 1,199 | 1,190 | 1,198 | +3 | +0.3% | 6,700 |
| 2013/04/24 | 1,200 | 1,200 | 1,190 | 1,195 | +4 | +0.3% | 6,900 |
| 2013/04/23 | 1,187 | 1,191 | 1,187 | 1,191 | +4 | +0.3% | 7,700 |
| 2013/04/22 | 1,192 | 1,195 | 1,177 | 1,187 | -2 | -0.2% | 7,900 |
| 2013/04/19 | 1,176 | 1,190 | 1,160 | 1,189 | +14 | +1.2% | 8,300 |
| 2013/04/18 | 1,197 | 1,197 | 1,175 | 1,175 | +5 | +0.4% | 7,800 |
| 2013/04/17 | 1,180 | 1,185 | 1,164 | 1,170 | -10 | -0.8% | 5,500 |
| 2013/04/16 | 1,170 | 1,180 | 1,170 | 1,180 | -10 | -0.8% | 1,900 |
| 2013/04/15 | 1,186 | 1,192 | 1,176 | 1,190 | +16 | +1.4% | 3,200 |
| 2013/04/12 | 1,172 | 1,195 | 1,172 | 1,174 | +9 | +0.8% | 2,300 |
| 2013/04/11 | 1,177 | 1,200 | 1,165 | 1,165 | -3 | -0.3% | 11,100 |
| 2013/04/10 | 1,180 | 1,180 | 1,158 | 1,168 | -11 | -0.9% | 900 |
| 2013/04/09 | 1,180 | 1,182 | 1,170 | 1,179 | +8 | +0.7% | 8,500 |
| 2013/04/08 | 1,158 | 1,173 | 1,150 | 1,171 | +23 | +2% | 7,800 |
| 2013/04/05 | 1,140 | 1,160 | 1,139 | 1,148 | +8 | +0.7% | 6,400 |
| 2013/04/04 | 1,150 | 1,150 | 1,111 | 1,140 | -10 | -0.9% | 4,900 |
| 2013/04/03 | 1,112 | 1,150 | 1,111 | 1,150 | +50 | +4.5% | 3,100 |
2801～
2850
件表示中 / 3588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 | 165,400円 | +14.7% | +225.6% | 3.63% | 4.37倍 | 0.36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 |
| 小津産業 | 165,300円 | -1.2% | -40.3% | 1.51% | 47.93倍 | 0.77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 |
| ジーデップ | 1,025,000円 | +30.5% | +3.5% | 0.68% | 30.99倍 | 5.74倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| 大丸エナ | 157,200円 | +0.3% | +18.5% | 1.65% | 13.83倍 | 0.84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 |
| オルバヘルケア | 198,400円 | +4.4% | +0.4% | 4.03% | 8.01倍 | 1.03倍 |
|
中国、四国の医療機器、医療材料卸業者３社が合併。ＳＰＤ（院内物流）や介護用品事業等も強化 |
市場注目の銘柄
チャート関連のコラム
