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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 1,500 |
| 2012/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/06/04 | 1,201 | 1,201 | 1,201 | 1,201 | +1 | +0.1% | 500 |
| 2012/06/01 | 1,229 | 1,229 | 1,170 | 1,200 | -24 | -2% | 2,500 |
| 2012/05/31 | 1,223 | 1,224 | 1,223 | 1,224 | +1 | +0.1% | 2,000 |
| 2012/05/30 | 1,222 | 1,223 | 1,217 | 1,223 | +23 | +1.9% | 2,500 |
| 2012/05/29 | 1,211 | 1,211 | 1,200 | 1,200 | -14 | -1.2% | 1,000 |
| 2012/05/28 | 1,214 | 1,214 | 1,214 | 1,214 | ±0 | ±0% | 1,500 |
| 2012/05/25 | 1,220 | 1,223 | 1,214 | 1,214 | ±0 | ±0% | 4,500 |
| 2012/05/24 | 1,218 | 1,218 | 1,214 | 1,214 | +4 | +0.3% | 4,000 |
| 2012/05/23 | 1,200 | 1,210 | 1,200 | 1,210 | - | - | 1,000 |
| 2012/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/05/18 | 1,160 | 1,160 | 1,102 | 1,102 | -58 | -5% | 1,000 |
| 2012/05/17 | 1,165 | 1,165 | 1,160 | 1,160 | -5 | -0.4% | 1,000 |
| 2012/05/16 | 1,165 | 1,165 | 1,165 | 1,165 | ±0 | ±0% | 2,500 |
| 2012/05/15 | 1,195 | 1,195 | 1,135 | 1,165 | -30 | -2.5% | 2,000 |
| 2012/05/14 | 1,195 | 1,195 | 1,195 | 1,195 | -5 | -0.4% | 2,000 |
| 2012/05/11 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,000 |
| 2012/05/10 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 1,500 |
| 2012/05/09 | 1,200 | 1,200 | 1,192 | 1,200 | ±0 | ±0% | 3,000 |
| 2012/05/08 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 500 |
| 2012/05/07 | 1,200 | 1,200 | 1,200 | 1,200 | -50 | -4% | 500 |
| 2012/05/02 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 500 |
| 2012/05/01 | 1,255 | 1,255 | 1,250 | 1,250 | +19 | +1.5% | 4,500 |
| 2012/04/27 | 1,231 | 1,240 | 1,231 | 1,231 | ±0 | ±0% | 3,000 |
| 2012/04/26 | 1,230 | 1,240 | 1,230 | 1,231 | +21 | +1.7% | 6,500 |
| 2012/04/25 | 1,210 | 1,210 | 1,210 | 1,210 | ±0 | ±0% | 3,000 |
| 2012/04/24 | 1,210 | 1,210 | 1,206 | 1,210 | ±0 | ±0% | 2,000 |
| 2012/04/23 | 1,209 | 1,210 | 1,209 | 1,210 | ±0 | ±0% | 3,000 |
| 2012/04/20 | 1,210 | 1,210 | 1,210 | 1,210 | +5 | +0.4% | 500 |
| 2012/04/19 | 1,205 | 1,205 | 1,205 | 1,205 | -7 | -0.6% | 1,000 |
| 2012/04/18 | 1,212 | 1,212 | 1,212 | 1,212 | - | - | 500 |
| 2012/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/04/16 | 1,192 | 1,231 | 1,190 | 1,195 | +3 | +0.3% | 7,000 |
| 2012/04/13 | 1,192 | 1,192 | 1,192 | 1,192 | +1 | +0.1% | 500 |
| 2012/04/12 | 1,191 | 1,191 | 1,191 | 1,191 | ±0 | ±0% | 500 |
| 2012/04/11 | 1,191 | 1,191 | 1,191 | 1,191 | +1 | +0.1% | 1,000 |
| 2012/04/10 | 1,220 | 1,220 | 1,160 | 1,190 | -30 | -2.5% | 3,500 |
| 2012/04/09 | 1,218 | 1,220 | 1,215 | 1,220 | +1 | +0.1% | 3,000 |
| 2012/04/06 | 1,219 | 1,219 | 1,219 | 1,219 | ±0 | ±0% | 500 |
| 2012/04/05 | 1,238 | 1,238 | 1,208 | 1,219 | -6 | -0.5% | 2,000 |
| 2012/04/04 | 1,248 | 1,248 | 1,223 | 1,225 | -23 | -1.8% | 2,500 |
| 2012/04/03 | 1,245 | 1,248 | 1,245 | 1,248 | +3 | +0.2% | 2,000 |
| 2012/04/02 | 1,231 | 1,247 | 1,231 | 1,245 | +14 | +1.1% | 6,500 |
| 2012/03/30 | 1,210 | 1,231 | 1,210 | 1,231 | +21 | +1.7% | 2,000 |
| 2012/03/29 | 1,202 | 1,210 | 1,202 | 1,210 | +10 | +0.8% | 1,000 |
| 2012/03/28 | 1,231 | 1,231 | 1,200 | 1,200 | -31 | -2.5% | 1,500 |
| 2012/03/27 | 1,231 | 1,231 | 1,231 | 1,231 | ±0 | ±0% | 2,000 |
| 2012/03/26 | 1,230 | 1,231 | 1,202 | 1,231 | ±0 | ±0% | 9,000 |
3051～
3100
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
