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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 905 | 950 | 896 | 921 | +1 | +0.1% | 14,500 |
| 2011/03/16 | 870 | 940 | 870 | 920 | +5 | +0.5% | 11,500 |
| 2011/03/15 | 1,050 | 1,060 | 820 | 915 | -145 | -13.7% | 25,000 |
| 2011/03/14 | 1,005 | 1,095 | 1,000 | 1,060 | -185 | -14.9% | 14,000 |
| 2011/03/11 | 1,235 | 1,245 | 1,235 | 1,245 | +5 | +0.4% | 3,000 |
| 2011/03/10 | 1,241 | 1,241 | 1,240 | 1,240 | -6 | -0.5% | 1,000 |
| 2011/03/09 | 1,265 | 1,265 | 1,246 | 1,246 | -19 | -1.5% | 4,000 |
| 2011/03/08 | 1,270 | 1,270 | 1,265 | 1,265 | +5 | +0.4% | 6,500 |
| 2011/03/07 | 1,280 | 1,297 | 1,260 | 1,260 | +10 | +0.8% | 14,000 |
| 2011/03/04 | 1,250 | 1,280 | 1,250 | 1,250 | +15 | +1.2% | 4,500 |
| 2011/03/03 | 1,260 | 1,260 | 1,235 | 1,235 | -25 | -2% | 2,000 |
| 2011/03/02 | 1,270 | 1,295 | 1,258 | 1,260 | -10 | -0.8% | 5,000 |
| 2011/03/01 | 1,258 | 1,270 | 1,258 | 1,270 | +12 | +1% | 3,500 |
| 2011/02/28 | 1,260 | 1,260 | 1,255 | 1,258 | -2 | -0.2% | 2,500 |
| 2011/02/25 | 1,276 | 1,276 | 1,260 | 1,260 | +5 | +0.4% | 5,000 |
| 2011/02/24 | 1,290 | 1,300 | 1,252 | 1,255 | -55 | -4.2% | 19,000 |
| 2011/02/23 | 1,230 | 1,310 | 1,230 | 1,310 | +86 | +7% | 20,000 |
| 2011/02/22 | 1,220 | 1,224 | 1,200 | 1,224 | +4 | +0.3% | 13,000 |
| 2011/02/21 | 1,220 | 1,225 | 1,215 | 1,220 | +10 | +0.8% | 7,000 |
| 2011/02/18 | 1,199 | 1,210 | 1,199 | 1,210 | +30 | +2.5% | 9,500 |
| 2011/02/17 | 1,180 | 1,200 | 1,180 | 1,180 | ±0 | ±0% | 5,000 |
| 2011/02/16 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 2,000 |
| 2011/02/15 | 1,165 | 1,180 | 1,165 | 1,180 | +15 | +1.3% | 1,000 |
| 2011/02/14 | 1,180 | 1,180 | 1,140 | 1,165 | -25 | -2.1% | 5,000 |
| 2011/02/10 | 1,178 | 1,195 | 1,178 | 1,190 | +13 | +1.1% | 2,500 |
| 2011/02/09 | 1,190 | 1,193 | 1,177 | 1,177 | +5 | +0.4% | 5,000 |
| 2011/02/08 | 1,209 | 1,209 | 1,172 | 1,172 | -28 | -2.3% | 4,000 |
| 2011/02/07 | 1,198 | 1,200 | 1,196 | 1,200 | +20 | +1.7% | 2,500 |
| 2011/02/04 | 1,145 | 1,180 | 1,145 | 1,180 | +37 | +3.2% | 6,500 |
| 2011/02/03 | 1,137 | 1,143 | 1,137 | 1,143 | ±0 | ±0% | 2,500 |
| 2011/02/02 | 1,130 | 1,143 | 1,130 | 1,143 | +1 | +0.1% | 2,000 |
| 2011/02/01 | 1,106 | 1,142 | 1,105 | 1,142 | +22 | +2% | 5,000 |
| 2011/01/31 | 1,120 | 1,130 | 1,120 | 1,120 | ±0 | ±0% | 7,500 |
| 2011/01/28 | 1,120 | 1,127 | 1,120 | 1,120 | ±0 | ±0% | 5,000 |
| 2011/01/27 | 1,132 | 1,135 | 1,120 | 1,120 | -25 | -2.2% | 10,500 |
| 2011/01/26 | 1,165 | 1,165 | 1,145 | 1,145 | -20 | -1.7% | 5,500 |
| 2011/01/25 | 1,169 | 1,169 | 1,164 | 1,165 | +8 | +0.7% | 3,000 |
| 2011/01/24 | 1,180 | 1,180 | 1,157 | 1,157 | -23 | -1.9% | 5,000 |
| 2011/01/21 | 1,185 | 1,185 | 1,150 | 1,180 | ±0 | ±0% | 6,500 |
| 2011/01/20 | 1,181 | 1,181 | 1,180 | 1,180 | -1 | -0.1% | 1,500 |
| 2011/01/19 | 1,180 | 1,181 | 1,180 | 1,181 | +1 | +0.1% | 2,000 |
| 2011/01/18 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 3,000 |
| 2011/01/17 | 1,185 | 1,186 | 1,180 | 1,180 | -5 | -0.4% | 4,500 |
| 2011/01/14 | 1,185 | 1,185 | 1,180 | 1,185 | ±0 | ±0% | 9,000 |
| 2011/01/13 | 1,195 | 1,195 | 1,185 | 1,185 | ±0 | ±0% | 2,500 |
| 2011/01/12 | 1,188 | 1,188 | 1,185 | 1,185 | -1 | -0.1% | 5,000 |
| 2011/01/11 | 1,190 | 1,200 | 1,186 | 1,186 | -4 | -0.3% | 27,500 |
| 2011/01/07 | 1,196 | 1,199 | 1,185 | 1,190 | -4 | -0.3% | 7,500 |
| 2011/01/06 | 1,188 | 1,198 | 1,184 | 1,194 | +14 | +1.2% | 7,000 |
| 2011/01/05 | 1,198 | 1,198 | 1,180 | 1,180 | -19 | -1.6% | 9,000 |
3351～
3400
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
