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 |
|---|---|---|---|---|---|---|---|
| 2012/07/23 | 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 |
| 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 |
3201～
3250
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
