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 |
|---|---|---|---|---|---|---|---|
| 2012/01/11 | 1,098 | 1,099 | 1,091 | 1,099 | ±0 | ±0% | 3,000 |
| 2012/01/10 | 1,095 | 1,099 | 1,095 | 1,099 | +4 | +0.4% | 2,000 |
| 2012/01/06 | 1,095 | 1,095 | 1,070 | 1,095 | +10 | +0.9% | 5,000 |
| 2012/01/05 | 1,084 | 1,085 | 1,060 | 1,085 | +40 | +3.8% | 3,500 |
| 2012/01/04 | 1,039 | 1,045 | 1,039 | 1,045 | +25 | +2.5% | 1,500 |
| 2011/12/30 | 1,010 | 1,030 | 1,010 | 1,020 | +9 | +0.9% | 3,500 |
| 2011/12/29 | 1,010 | 1,011 | 1,010 | 1,011 | +1 | +0.1% | 1,500 |
| 2011/12/28 | 1,005 | 1,010 | 1,005 | 1,010 | +5 | +0.5% | 21,000 |
| 2011/12/27 | 1,003 | 1,005 | 1,000 | 1,005 | -2 | -0.2% | 3,000 |
| 2011/12/26 | 1,029 | 1,029 | 1,007 | 1,007 | -3 | -0.3% | 3,500 |
| 2011/12/22 | 995 | 1,010 | 995 | 1,010 | +9 | +0.9% | 3,500 |
| 2011/12/21 | 1,000 | 1,001 | 1,000 | 1,001 | +1 | +0.1% | 1,000 |
| 2011/12/20 | 1,008 | 1,010 | 1,000 | 1,000 | +7 | +0.7% | 3,000 |
| 2011/12/19 | 1,020 | 1,020 | 993 | 993 | - | - | 4,500 |
| 2011/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/12/15 | 1,001 | 1,010 | 999 | 1,010 | +24 | +2.4% | 4,000 |
| 2011/12/14 | 995 | 995 | 981 | 986 | +6 | +0.6% | 8,500 |
| 2011/12/13 | 975 | 990 | 975 | 980 | +5 | +0.5% | 14,000 |
| 2011/12/12 | 975 | 975 | 975 | 975 | ±0 | ±0% | 1,000 |
| 2011/12/09 | 960 | 975 | 960 | 975 | +15 | +1.6% | 1,000 |
| 2011/12/08 | 960 | 960 | 960 | 960 | +3 | +0.3% | 500 |
| 2011/12/07 | 956 | 957 | 956 | 957 | +1 | +0.1% | 1,500 |
| 2011/12/06 | 956 | 956 | 956 | 956 | +4 | +0.4% | 1,000 |
| 2011/12/05 | 956 | 970 | 952 | 952 | ±0 | ±0% | 5,500 |
| 2011/12/02 | 952 | 952 | 952 | 952 | ±0 | ±0% | 500 |
| 2011/12/01 | 952 | 952 | 952 | 952 | ±0 | ±0% | 500 |
| 2011/11/30 | 952 | 952 | 952 | 952 | ±0 | ±0% | 500 |
| 2011/11/29 | 952 | 952 | 952 | 952 | ±0 | ±0% | 500 |
| 2011/11/28 | 952 | 960 | 952 | 952 | ±0 | ±0% | 1,500 |
| 2011/11/25 | 971 | 971 | 952 | 952 | ±0 | ±0% | 2,000 |
| 2011/11/24 | 971 | 971 | 952 | 952 | ±0 | ±0% | 3,000 |
| 2011/11/22 | 952 | 952 | 952 | 952 | ±0 | ±0% | 500 |
| 2011/11/21 | 950 | 952 | 950 | 952 | +2 | +0.2% | 1,000 |
| 2011/11/18 | 950 | 950 | 950 | 950 | ±0 | ±0% | 500 |
| 2011/11/17 | 950 | 950 | 950 | 950 | ±0 | ±0% | 500 |
| 2011/11/16 | 951 | 951 | 950 | 950 | -1 | -0.1% | 11,000 |
| 2011/11/15 | 950 | 951 | 950 | 951 | +1 | +0.1% | 1,500 |
| 2011/11/14 | 962 | 962 | 950 | 950 | -12 | -1.2% | 1,500 |
| 2011/11/11 | 960 | 962 | 960 | 962 | +2 | +0.2% | 1,000 |
| 2011/11/10 | 951 | 960 | 951 | 960 | +10 | +1.1% | 1,000 |
| 2011/11/09 | 959 | 959 | 950 | 950 | -11 | -1.1% | 1,000 |
| 2011/11/08 | 974 | 974 | 961 | 961 | - | - | 2,000 |
| 2011/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/11/04 | 968 | 968 | 968 | 968 | ±0 | ±0% | 500 |
| 2011/11/02 | 975 | 975 | 968 | 968 | -7 | -0.7% | 2,500 |
| 2011/11/01 | 975 | 975 | 975 | 975 | - | - | 1,000 |
| 2011/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/10/28 | 975 | 988 | 975 | 988 | +8 | +0.8% | 4,500 |
| 2011/10/27 | 980 | 980 | 979 | 980 | -2 | -0.2% | 3,500 |
| 2011/10/26 | 990 | 990 | 982 | 982 | -18 | -1.8% | 2,000 |
3301～
3350
件表示中 / 3735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 | 180,000円 | -0.1% | -59.4% | 2.00% | 10.69倍 | 0.36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 |
| 中央魚 | 342,000円 | +0.1% | +2.6% | 3.51% | 5.46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 |
| 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 |
| Ｎｏ．１ | 201,000円 | +12.6% | +23.6% | 1.79% | 19.54倍 | 3.07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 |
| 大丸エナ | 173,600円 | +0.3% | +4.7% | 1.56% | 15.45倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
