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 |
|---|---|---|---|---|---|---|---|
| 2012/05/11 | 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 |
| 2012/03/23 | 1,230 | 1,231 | 1,230 | 1,231 | +3 | +0.2% | 3,000 |
| 2012/03/22 | 1,228 | 1,228 | 1,228 | 1,228 | ±0 | ±0% | 1,000 |
| 2012/03/21 | 1,228 | 1,228 | 1,228 | 1,228 | ±0 | ±0% | 500 |
| 2012/03/19 | 1,230 | 1,230 | 1,228 | 1,228 | -1 | -0.1% | 1,500 |
| 2012/03/16 | 1,210 | 1,229 | 1,210 | 1,229 | +19 | +1.6% | 1,500 |
| 2012/03/15 | 1,239 | 1,240 | 1,210 | 1,210 | -35 | -2.8% | 4,500 |
| 2012/03/14 | 1,235 | 1,245 | 1,235 | 1,245 | +23 | +1.9% | 4,000 |
| 2012/03/13 | 1,215 | 1,222 | 1,215 | 1,222 | +12 | +1% | 1,500 |
| 2012/03/12 | 1,200 | 1,210 | 1,200 | 1,210 | - | - | 2,000 |
| 2012/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2012/03/07 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 3,000 |
| 2012/03/06 | 1,219 | 1,219 | 1,205 | 1,210 | +8 | +0.7% | 3,000 |
| 2012/03/05 | 1,217 | 1,230 | 1,202 | 1,202 | -7 | -0.6% | 3,500 |
| 2012/03/02 | 1,180 | 1,209 | 1,175 | 1,209 | +27 | +2.3% | 5,500 |
| 2012/03/01 | 1,190 | 1,190 | 1,181 | 1,182 | +4 | +0.3% | 2,000 |
| 2012/02/29 | 1,178 | 1,178 | 1,178 | 1,178 | -14 | -1.2% | 500 |
| 2012/02/28 | 1,220 | 1,220 | 1,192 | 1,192 | -58 | -4.6% | 2,500 |
3251～
3300
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
