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 |
3201～
3250
件表示中 / 3736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 | 183,100円 | -0.1% | -59.4% | 1.97% | 10.88倍 | 0.37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 |
| ＢＲＵＮＯ | 100,000円 | +8.2% | +999.9% | 0.40% | 143.47倍 | 2.84倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| 中央魚 | 341,000円 | +0.1% | +2.6% | 3.52% | 5.45倍 | 0.43倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| 大丸エナ | 179,000円 | +0.3% | +4.7% | 1.51% | 15.93倍 | 0.92倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| Ｎｏ．１ | 201,900円 | +12.6% | +23.6% | 1.78% | 19.63倍 | 3.08倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
市場注目の銘柄
チャート関連のコラム
