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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 1,116 | 1,118 | 1,107 | 1,114 | -1 | -0.1% | 7,000 |
| 2013/12/19 | 1,121 | 1,134 | 1,115 | 1,115 | +4 | +0.4% | 17,000 |
| 2013/12/18 | 1,126 | 1,126 | 1,111 | 1,111 | +7 | +0.6% | 7,600 |
| 2013/12/17 | 1,112 | 1,114 | 1,102 | 1,104 | -7 | -0.6% | 2,800 |
| 2013/12/16 | 1,115 | 1,115 | 1,101 | 1,111 | -6 | -0.5% | 6,800 |
| 2013/12/13 | 1,115 | 1,117 | 1,096 | 1,117 | -2 | -0.2% | 3,000 |
| 2013/12/12 | 1,112 | 1,119 | 1,099 | 1,119 | +4 | +0.4% | 5,000 |
| 2013/12/11 | 1,108 | 1,116 | 1,093 | 1,115 | +17 | +1.5% | 18,800 |
| 2013/12/10 | 1,095 | 1,098 | 1,090 | 1,098 | +3 | +0.3% | 2,400 |
| 2013/12/09 | 1,097 | 1,101 | 1,094 | 1,095 | +3 | +0.3% | 4,100 |
| 2013/12/06 | 1,091 | 1,092 | 1,090 | 1,092 | -7 | -0.6% | 2,800 |
| 2013/12/05 | 1,097 | 1,099 | 1,097 | 1,099 | -1 | -0.1% | 2,400 |
| 2013/12/04 | 1,104 | 1,104 | 1,095 | 1,100 | -7 | -0.6% | 4,100 |
| 2013/12/03 | 1,104 | 1,107 | 1,101 | 1,107 | +3 | +0.3% | 4,100 |
| 2013/12/02 | 1,106 | 1,108 | 1,092 | 1,104 | +4 | +0.4% | 4,900 |
| 2013/11/29 | 1,115 | 1,115 | 1,097 | 1,100 | -8 | -0.7% | 2,300 |
| 2013/11/28 | 1,097 | 1,108 | 1,097 | 1,108 | +4 | +0.4% | 4,700 |
| 2013/11/27 | 1,105 | 1,105 | 1,094 | 1,104 | -1 | -0.1% | 3,700 |
| 2013/11/26 | 1,110 | 1,110 | 1,100 | 1,105 | -5 | -0.5% | 7,200 |
| 2013/11/25 | 1,117 | 1,130 | 1,104 | 1,110 | -7 | -0.6% | 9,300 |
| 2013/11/22 | 1,126 | 1,131 | 1,111 | 1,117 | -2 | -0.2% | 8,200 |
| 2013/11/21 | 1,119 | 1,122 | 1,107 | 1,119 | -1 | -0.1% | 3,300 |
| 2013/11/20 | 1,113 | 1,120 | 1,113 | 1,120 | +8 | +0.7% | 2,800 |
| 2013/11/19 | 1,118 | 1,118 | 1,110 | 1,112 | -5 | -0.4% | 2,800 |
| 2013/11/18 | 1,115 | 1,124 | 1,115 | 1,117 | +10 | +0.9% | 3,000 |
| 2013/11/15 | 1,137 | 1,137 | 1,105 | 1,107 | -2 | -0.2% | 8,600 |
| 2013/11/14 | 1,088 | 1,130 | 1,088 | 1,109 | +22 | +2% | 7,600 |
| 2013/11/13 | 1,091 | 1,097 | 1,087 | 1,087 | -15 | -1.4% | 2,700 |
| 2013/11/12 | 1,104 | 1,125 | 1,090 | 1,102 | -18 | -1.6% | 14,700 |
| 2013/11/11 | 1,120 | 1,129 | 1,120 | 1,120 | +4 | +0.4% | 1,600 |
| 2013/11/08 | 1,134 | 1,134 | 1,116 | 1,116 | -15 | -1.3% | 2,600 |
| 2013/11/07 | 1,124 | 1,135 | 1,124 | 1,131 | +2 | +0.2% | 5,300 |
| 2013/11/06 | 1,120 | 1,129 | 1,120 | 1,129 | +16 | +1.4% | 2,800 |
| 2013/11/05 | 1,119 | 1,120 | 1,111 | 1,113 | +8 | +0.7% | 5,200 |
| 2013/11/01 | 1,123 | 1,123 | 1,104 | 1,105 | -20 | -1.8% | 4,900 |
| 2013/10/31 | 1,135 | 1,135 | 1,125 | 1,125 | -10 | -0.9% | 3,300 |
| 2013/10/30 | 1,131 | 1,135 | 1,131 | 1,135 | +2 | +0.2% | 4,000 |
| 2013/10/29 | 1,145 | 1,147 | 1,133 | 1,133 | -11 | -1% | 2,100 |
| 2013/10/28 | 1,140 | 1,144 | 1,130 | 1,144 | +2 | +0.2% | 2,300 |
| 2013/10/25 | 1,142 | 1,145 | 1,130 | 1,142 | +12 | +1.1% | 15,000 |
| 2013/10/24 | 1,127 | 1,130 | 1,101 | 1,130 | +6 | +0.5% | 4,500 |
| 2013/10/23 | 1,130 | 1,137 | 1,122 | 1,124 | ±0 | ±0% | 7,600 |
| 2013/10/22 | 1,125 | 1,125 | 1,118 | 1,124 | -1 | -0.1% | 2,300 |
| 2013/10/21 | 1,131 | 1,135 | 1,122 | 1,125 | -10 | -0.9% | 5,700 |
| 2013/10/18 | 1,116 | 1,144 | 1,111 | 1,135 | +49 | +4.5% | 23,100 |
| 2013/10/17 | 1,122 | 1,146 | 1,073 | 1,086 | -29 | -2.6% | 19,400 |
| 2013/10/16 | 1,117 | 1,125 | 1,112 | 1,115 | -1 | -0.1% | 3,900 |
| 2013/10/15 | 1,130 | 1,146 | 1,111 | 1,116 | +11 | +1% | 13,500 |
| 2013/10/11 | 1,101 | 1,120 | 1,100 | 1,105 | +15 | +1.4% | 7,400 |
| 2013/10/10 | 1,122 | 1,122 | 1,090 | 1,090 | -39 | -3.5% | 3,500 |
2851～
2900
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
