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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,239 | 1,245 | 1,230 | 1,230 | -9 | -0.7% | 2,000 |
| 2012/08/15 | 1,220 | 1,239 | 1,220 | 1,239 | +19 | +1.6% | 2,000 |
| 2012/08/14 | 1,220 | 1,220 | 1,220 | 1,220 | ±0 | ±0% | 500 |
| 2012/08/13 | 1,232 | 1,232 | 1,220 | 1,220 | -22 | -1.8% | 2,000 |
| 2012/08/10 | 1,208 | 1,242 | 1,208 | 1,242 | -26 | -2.1% | 8,500 |
| 2012/08/09 | 1,285 | 1,285 | 1,240 | 1,268 | -1 | -0.1% | 8,500 |
| 2012/08/08 | 1,280 | 1,290 | 1,265 | 1,269 | +4 | +0.3% | 23,000 |
| 2012/08/07 | 1,250 | 1,280 | 1,246 | 1,265 | +31 | +2.5% | 6,000 |
| 2012/08/06 | 1,207 | 1,234 | 1,207 | 1,234 | +28 | +2.3% | 3,000 |
| 2012/08/03 | 1,200 | 1,218 | 1,200 | 1,206 | +6 | +0.5% | 3,000 |
| 2012/08/02 | 1,176 | 1,200 | 1,176 | 1,200 | +24 | +2% | 1,500 |
| 2012/08/01 | 1,176 | 1,176 | 1,176 | 1,176 | ±0 | ±0% | 500 |
| 2012/07/31 | 1,175 | 1,176 | 1,175 | 1,176 | +1 | +0.1% | 1,000 |
| 2012/07/30 | 1,175 | 1,175 | 1,175 | 1,175 | ±0 | ±0% | 500 |
| 2012/07/27 | 1,161 | 1,175 | 1,161 | 1,175 | ±0 | ±0% | 3,500 |
| 2012/07/26 | 1,190 | 1,190 | 1,170 | 1,175 | -21 | -1.8% | 2,000 |
| 2012/07/25 | 1,201 | 1,201 | 1,196 | 1,196 | -5 | -0.4% | 2,000 |
| 2012/07/24 | 1,198 | 1,201 | 1,198 | 1,201 | ±0 | ±0% | 2,500 |
| 2012/07/23 | 1,201 | 1,201 | 1,198 | 1,201 | ±0 | ±0% | 8,000 |
| 2012/07/20 | 1,201 | 1,201 | 1,201 | 1,201 | +1 | +0.1% | 1,500 |
| 2012/07/19 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 2012/07/18 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,500 |
| 2012/07/17 | 1,206 | 1,206 | 1,199 | 1,200 | -6 | -0.5% | 5,000 |
| 2012/07/13 | 1,206 | 1,206 | 1,206 | 1,206 | ±0 | ±0% | 1,500 |
| 2012/07/12 | 1,206 | 1,206 | 1,206 | 1,206 | ±0 | ±0% | 1,000 |
| 2012/07/11 | 1,206 | 1,206 | 1,206 | 1,206 | ±0 | ±0% | 1,000 |
| 2012/07/10 | 1,230 | 1,230 | 1,206 | 1,206 | -26 | -2.1% | 1,000 |
| 2012/07/09 | 1,232 | 1,232 | 1,232 | 1,232 | ±0 | ±0% | 1,000 |
| 2012/07/06 | 1,232 | 1,232 | 1,232 | 1,232 | ±0 | ±0% | 500 |
| 2012/07/05 | 1,228 | 1,232 | 1,228 | 1,232 | +14 | +1.1% | 1,500 |
| 2012/07/04 | 1,233 | 1,233 | 1,218 | 1,218 | -15 | -1.2% | 4,500 |
| 2012/07/03 | 1,264 | 1,285 | 1,233 | 1,233 | -7 | -0.6% | 9,000 |
| 2012/07/02 | 1,241 | 1,278 | 1,240 | 1,240 | ±0 | ±0% | 7,500 |
| 2012/06/29 | 1,268 | 1,268 | 1,240 | 1,240 | -28 | -2.2% | 5,500 |
| 2012/06/28 | 1,264 | 1,268 | 1,210 | 1,268 | +4 | +0.3% | 6,500 |
| 2012/06/27 | 1,264 | 1,270 | 1,260 | 1,264 | ±0 | ±0% | 7,000 |
| 2012/06/26 | 1,250 | 1,264 | 1,250 | 1,264 | +14 | +1.1% | 6,500 |
| 2012/06/25 | 1,247 | 1,253 | 1,247 | 1,250 | +3 | +0.2% | 14,500 |
| 2012/06/22 | 1,220 | 1,249 | 1,220 | 1,247 | +27 | +2.2% | 3,500 |
| 2012/06/21 | 1,220 | 1,220 | 1,220 | 1,220 | +7 | +0.6% | 1,000 |
| 2012/06/20 | 1,213 | 1,213 | 1,213 | 1,213 | +23 | +1.9% | 4,000 |
| 2012/06/19 | 1,213 | 1,213 | 1,190 | 1,190 | ±0 | ±0% | 4,500 |
| 2012/06/18 | 1,184 | 1,200 | 1,184 | 1,190 | +30 | +2.6% | 3,500 |
| 2012/06/15 | 1,170 | 1,170 | 1,160 | 1,160 | -10 | -0.9% | 1,500 |
| 2012/06/14 | 1,170 | 1,180 | 1,170 | 1,170 | ±0 | ±0% | 1,500 |
| 2012/06/13 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 1,000 |
| 2012/06/12 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 500 |
| 2012/06/11 | 1,170 | 1,170 | 1,170 | 1,170 | ±0 | ±0% | 1,000 |
| 2012/06/08 | 1,170 | 1,170 | 1,170 | 1,170 | -30 | -2.5% | 1,000 |
| 2012/06/07 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 2,500 |
3001～
3050
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
