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 |
|---|---|---|---|---|---|---|---|
| 2012/12/13 | 1,070 | 1,079 | 1,053 | 1,053 | -17 | -1.6% | 8,000 |
| 2012/12/12 | 1,100 | 1,100 | 1,059 | 1,070 | +11 | +1% | 10,000 |
| 2012/12/11 | 1,062 | 1,064 | 1,040 | 1,059 | -1 | -0.1% | 13,000 |
| 2012/12/10 | 1,064 | 1,064 | 1,041 | 1,060 | -4 | -0.4% | 17,500 |
| 2012/12/07 | 1,082 | 1,082 | 1,053 | 1,064 | -24 | -2.2% | 9,500 |
| 2012/12/06 | 1,077 | 1,088 | 1,070 | 1,088 | +11 | +1% | 5,000 |
| 2012/12/05 | 1,085 | 1,085 | 1,056 | 1,077 | -32 | -2.9% | 16,000 |
| 2012/12/04 | 1,123 | 1,123 | 1,088 | 1,109 | -15 | -1.3% | 7,000 |
| 2012/12/03 | 1,123 | 1,128 | 1,123 | 1,124 | +1 | +0.1% | 6,500 |
| 2012/11/30 | 1,123 | 1,124 | 1,110 | 1,123 | +13 | +1.2% | 6,500 |
| 2012/11/29 | 1,091 | 1,119 | 1,091 | 1,110 | +20 | +1.8% | 5,500 |
| 2012/11/28 | 1,088 | 1,098 | 1,088 | 1,090 | +2 | +0.2% | 1,500 |
| 2012/11/27 | 1,082 | 1,100 | 1,082 | 1,088 | +8 | +0.7% | 7,000 |
| 2012/11/26 | 1,080 | 1,081 | 1,069 | 1,080 | ±0 | ±0% | 14,000 |
| 2012/11/22 | 1,100 | 1,100 | 1,063 | 1,080 | -31 | -2.8% | 28,000 |
| 2012/11/21 | 1,133 | 1,133 | 1,107 | 1,111 | -39 | -3.4% | 26,000 |
| 2012/11/20 | 1,177 | 1,178 | 1,143 | 1,150 | -26 | -2.2% | 17,500 |
| 2012/11/19 | 1,198 | 1,205 | 1,160 | 1,176 | -13 | -1.1% | 29,500 |
| 2012/11/16 | 1,254 | 1,254 | 1,182 | 1,189 | -65 | -5.2% | 81,500 |
| 2012/11/15 | 1,400 | 1,400 | 1,253 | 1,254 | -56 | -4.3% | 168,000 |
| 2012/11/14 | 1,310 | 1,328 | 1,210 | 1,310 | ±0 | ±0% | 58,500 |
| 2012/11/13 | 1,301 | 1,310 | 1,285 | 1,310 | +39 | +3.1% | 58,000 |
| 2012/11/12 | 1,315 | 1,315 | 1,269 | 1,271 | +16 | +1.3% | 38,500 |
| 2012/11/09 | 1,220 | 1,271 | 1,220 | 1,255 | +50 | +4.1% | 34,000 |
| 2012/11/08 | 1,186 | 1,205 | 1,186 | 1,205 | +21 | +1.8% | 4,500 |
| 2012/11/07 | 1,180 | 1,184 | 1,180 | 1,184 | +4 | +0.3% | 1,500 |
| 2012/11/06 | 1,190 | 1,190 | 1,180 | 1,180 | -10 | -0.8% | 1,500 |
| 2012/11/05 | 1,186 | 1,190 | 1,186 | 1,190 | +5 | +0.4% | 2,500 |
| 2012/11/02 | 1,185 | 1,185 | 1,185 | 1,185 | +1 | +0.1% | 500 |
| 2012/11/01 | 1,158 | 1,184 | 1,158 | 1,184 | ±0 | ±0% | 2,000 |
| 2012/10/31 | 1,182 | 1,201 | 1,182 | 1,184 | -17 | -1.4% | 4,000 |
| 2012/10/30 | 1,207 | 1,230 | 1,194 | 1,201 | -6 | -0.5% | 3,000 |
| 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 |
3101～
3150
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
