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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 990 | 990 | 982 | 982 | -18 | -1.8% | 2,000 |
| 2011/10/25 | 1,010 | 1,010 | 990 | 1,000 | -10 | -1% | 6,500 |
| 2011/10/24 | 1,089 | 1,089 | 1,010 | 1,010 | -60 | -5.6% | 4,500 |
| 2011/10/21 | 1,070 | 1,070 | 1,070 | 1,070 | - | - | 500 |
| 2011/10/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/18 | 1,090 | 1,090 | 1,090 | 1,090 | - | - | 500 |
| 2011/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/13 | 1,000 | 1,000 | 1,000 | 1,000 | - | - | 1,000 |
| 2011/10/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/06 | 1,027 | 1,027 | 1,000 | 1,000 | - | - | 2,000 |
| 2011/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/29 | 975 | 1,030 | 960 | 1,030 | +25 | +2.5% | 3,500 |
| 2011/09/28 | 1,005 | 1,005 | 1,005 | 1,005 | -10 | -1% | 2,500 |
| 2011/09/27 | 1,000 | 1,029 | 1,000 | 1,015 | -15 | -1.5% | 3,000 |
| 2011/09/26 | 1,050 | 1,050 | 1,030 | 1,030 | -20 | -1.9% | 4,500 |
| 2011/09/22 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 1,500 |
| 2011/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/20 | 1,060 | 1,060 | 1,030 | 1,050 | -8 | -0.8% | 6,000 |
| 2011/09/16 | 1,060 | 1,060 | 1,058 | 1,058 | - | - | 1,000 |
| 2011/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/13 | 1,150 | 1,150 | 1,100 | 1,150 | ±0 | ±0% | 6,000 |
| 2011/09/12 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 4,500 |
| 2011/09/09 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 2,000 |
| 2011/09/08 | 1,150 | 1,150 | 1,148 | 1,150 | +90 | +8.5% | 5,500 |
| 2011/09/07 | 1,100 | 1,100 | 1,040 | 1,060 | - | - | 3,500 |
| 2011/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/05 | 1,150 | 1,150 | 1,148 | 1,150 | +50 | +4.5% | 3,000 |
| 2011/09/02 | 1,070 | 1,100 | 1,070 | 1,100 | ±0 | ±0% | 1,000 |
| 2011/09/01 | 1,130 | 1,130 | 1,040 | 1,100 | +20 | +1.9% | 1,500 |
| 2011/08/31 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 500 |
| 2011/08/30 | 1,080 | 1,080 | 1,080 | 1,080 | +7 | +0.7% | 1,500 |
| 2011/08/29 | 1,073 | 1,073 | 1,073 | 1,073 | -7 | -0.6% | 3,000 |
| 2011/08/26 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 500 |
| 2011/08/25 | 1,101 | 1,101 | 1,080 | 1,080 | ±0 | ±0% | 2,000 |
| 2011/08/24 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 1,000 |
| 2011/08/23 | 1,100 | 1,100 | 1,080 | 1,080 | ±0 | ±0% | 3,500 |
| 2011/08/22 | 1,080 | 1,080 | 1,050 | 1,080 | +30 | +2.9% | 3,000 |
| 2011/08/19 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 1,500 |
| 2011/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/17 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 500 |
| 2011/08/16 | 1,040 | 1,050 | 1,040 | 1,050 | - | - | 1,000 |
| 2011/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
3201～
3250
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
