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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 1,207 | 1,207 | 1,207 | 1,207 | ±0 | ±0% | 500 |
| 2012/10/26 | 1,207 | 1,207 | 1,207 | 1,207 | ±0 | ±0% | 2,000 |
| 2012/10/25 | 1,207 | 1,207 | 1,207 | 1,207 | ±0 | ±0% | 1,000 |
| 2012/10/24 | 1,207 | 1,207 | 1,207 | 1,207 | ±0 | ±0% | 500 |
| 2012/10/23 | 1,216 | 1,216 | 1,207 | 1,207 | -9 | -0.7% | 5,000 |
| 2012/10/22 | 1,210 | 1,241 | 1,210 | 1,216 | +6 | +0.5% | 3,500 |
| 2012/10/19 | 1,173 | 1,210 | 1,173 | 1,210 | +42 | +3.6% | 6,000 |
| 2012/10/18 | 1,168 | 1,168 | 1,168 | 1,168 | ±0 | ±0% | 500 |
| 2012/10/17 | 1,160 | 1,168 | 1,160 | 1,168 | +11 | +1% | 6,500 |
| 2012/10/16 | 1,155 | 1,157 | 1,155 | 1,157 | +2 | +0.2% | 1,500 |
| 2012/10/15 | 1,165 | 1,165 | 1,155 | 1,155 | -10 | -0.9% | 2,000 |
| 2012/10/12 | 1,165 | 1,165 | 1,165 | 1,165 | ±0 | ±0% | 500 |
| 2012/10/11 | 1,150 | 1,165 | 1,150 | 1,165 | -5 | -0.4% | 3,500 |
| 2012/10/10 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 500 |
| 2012/10/09 | 1,179 | 1,179 | 1,170 | 1,170 | -9 | -0.8% | 1,500 |
| 2012/10/05 | 1,180 | 1,180 | 1,179 | 1,179 | -1 | -0.1% | 1,500 |
| 2012/10/04 | 1,159 | 1,180 | 1,159 | 1,180 | +21 | +1.8% | 2,500 |
| 2012/10/03 | 1,156 | 1,159 | 1,150 | 1,159 | -1 | -0.1% | 4,500 |
| 2012/10/02 | 1,155 | 1,160 | 1,154 | 1,160 | +5 | +0.4% | 3,000 |
| 2012/10/01 | 1,158 | 1,158 | 1,155 | 1,155 | -22 | -1.9% | 1,000 |
| 2012/09/28 | 1,188 | 1,188 | 1,177 | 1,177 | -15 | -1.3% | 2,000 |
| 2012/09/27 | 1,166 | 1,192 | 1,166 | 1,192 | +24 | +2.1% | 2,500 |
| 2012/09/26 | 1,158 | 1,175 | 1,155 | 1,168 | ±0 | ±0% | 7,000 |
| 2012/09/25 | 1,199 | 1,199 | 1,166 | 1,168 | -32 | -2.7% | 7,000 |
| 2012/09/24 | 1,212 | 1,212 | 1,200 | 1,200 | -12 | -1% | 3,000 |
| 2012/09/21 | 1,195 | 1,212 | 1,195 | 1,212 | ±0 | ±0% | 4,000 |
| 2012/09/20 | 1,216 | 1,216 | 1,212 | 1,212 | -4 | -0.3% | 1,500 |
| 2012/09/19 | 1,220 | 1,220 | 1,212 | 1,216 | - | - | 4,000 |
| 2012/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/09/14 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 500 |
| 2012/09/13 | 1,219 | 1,220 | 1,219 | 1,220 | ±0 | ±0% | 1,000 |
| 2012/09/12 | 1,214 | 1,220 | 1,214 | 1,220 | +6 | +0.5% | 1,500 |
| 2012/09/11 | 1,214 | 1,214 | 1,214 | 1,214 | ±0 | ±0% | 500 |
| 2012/09/10 | 1,214 | 1,214 | 1,214 | 1,214 | +3 | +0.2% | 1,000 |
| 2012/09/07 | 1,210 | 1,211 | 1,210 | 1,211 | -21 | -1.7% | 3,500 |
| 2012/09/06 | 1,232 | 1,249 | 1,232 | 1,232 | ±0 | ±0% | 8,500 |
| 2012/09/05 | 1,225 | 1,232 | 1,216 | 1,232 | +7 | +0.6% | 2,500 |
| 2012/09/04 | 1,225 | 1,225 | 1,225 | 1,225 | -7 | -0.6% | 3,000 |
| 2012/09/03 | 1,232 | 1,232 | 1,230 | 1,232 | ±0 | ±0% | 5,000 |
| 2012/08/31 | 1,225 | 1,250 | 1,225 | 1,232 | -23 | -1.8% | 12,000 |
| 2012/08/30 | 1,231 | 1,255 | 1,231 | 1,255 | +5 | +0.4% | 9,500 |
| 2012/08/29 | 1,245 | 1,250 | 1,245 | 1,250 | -6 | -0.5% | 3,000 |
| 2012/08/28 | 1,259 | 1,269 | 1,245 | 1,256 | -3 | -0.2% | 10,500 |
| 2012/08/27 | 1,250 | 1,259 | 1,250 | 1,259 | +16 | +1.3% | 4,000 |
| 2012/08/24 | 1,245 | 1,254 | 1,243 | 1,243 | -2 | -0.2% | 5,000 |
| 2012/08/23 | 1,269 | 1,269 | 1,245 | 1,245 | ±0 | ±0% | 16,000 |
| 2012/08/22 | 1,248 | 1,262 | 1,244 | 1,245 | -6 | -0.5% | 12,000 |
| 2012/08/21 | 1,244 | 1,273 | 1,244 | 1,251 | +7 | +0.6% | 2,500 |
| 2012/08/20 | 1,242 | 1,244 | 1,242 | 1,244 | +2 | +0.2% | 1,500 |
| 2012/08/17 | 1,230 | 1,265 | 1,230 | 1,242 | +12 | +1% | 2,000 |
2951～
3000
件表示中 / 3586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 | 163,300円 | +14.7% | +225.6% | 3.67% | 4.31倍 | 0.35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 | 165,900円 | -1.2% | -40.3% | 1.51% | 48.10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 |
| 英 和 | 209,800円 | +1.6% | -0.5% | 3.34% | 7.90倍 | 0.82倍 |
|
計測・制御機器中心の技術専門商社。大企業の固定客多く地盤安定。組立・製造子会社を持つ |
| オルバヘルケア | 203,500円 | +4.4% | +0.4% | 3.93% | 8.21倍 | 1.06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 |
| 富士興 | 143,400円 | +14.7% | -15.4% | 6.00% | 16.88倍 | 1.02倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
市場注目の銘柄
チャート関連のコラム
