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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,180 | 1,180 | 1,177 | 1,177 | -3 | -0.3% | 4,000 |
| 2010/12/29 | 1,180 | 1,180 | 1,180 | 1,180 | ±0 | ±0% | 3,000 |
| 2010/12/28 | 1,181 | 1,200 | 1,180 | 1,180 | -1 | -0.1% | 5,500 |
| 2010/12/27 | 1,200 | 1,200 | 1,181 | 1,181 | +21 | +1.8% | 12,500 |
| 2010/12/24 | 1,185 | 1,185 | 1,132 | 1,160 | -25 | -2.1% | 12,000 |
| 2010/12/22 | 1,195 | 1,199 | 1,185 | 1,185 | -14 | -1.2% | 6,000 |
| 2010/12/21 | 1,199 | 1,199 | 1,190 | 1,199 | ±0 | ±0% | 7,500 |
| 2010/12/20 | 1,198 | 1,199 | 1,187 | 1,199 | +35 | +3% | 13,000 |
| 2010/12/17 | 1,165 | 1,189 | 1,155 | 1,164 | +19 | +1.7% | 8,000 |
| 2010/12/16 | 1,144 | 1,145 | 1,140 | 1,145 | +20 | +1.8% | 3,500 |
| 2010/12/15 | 1,111 | 1,125 | 1,111 | 1,125 | +25 | +2.3% | 5,500 |
| 2010/12/14 | 1,108 | 1,115 | 1,088 | 1,100 | +10 | +0.9% | 19,500 |
| 2010/12/13 | 1,084 | 1,090 | 1,076 | 1,090 | +27 | +2.5% | 10,000 |
| 2010/12/10 | 1,068 | 1,076 | 1,063 | 1,063 | ±0 | ±0% | 10,000 |
| 2010/12/09 | 1,062 | 1,070 | 1,062 | 1,063 | +1 | +0.1% | 2,500 |
| 2010/12/08 | 1,060 | 1,070 | 1,060 | 1,062 | ±0 | ±0% | 4,000 |
| 2010/12/07 | 1,076 | 1,076 | 1,061 | 1,062 | - | - | 2,500 |
| 2010/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/12/03 | 1,060 | 1,069 | 1,060 | 1,060 | +15 | +1.4% | 4,500 |
| 2010/12/02 | 1,045 | 1,045 | 1,045 | 1,045 | +12 | +1.2% | 1,000 |
| 2010/12/01 | 1,033 | 1,033 | 1,033 | 1,033 | ±0 | ±0% | 1,000 |
| 2010/11/30 | 1,045 | 1,045 | 1,030 | 1,033 | -12 | -1.1% | 3,000 |
| 2010/11/29 | 1,049 | 1,055 | 1,045 | 1,045 | +15 | +1.5% | 2,500 |
| 2010/11/26 | 1,022 | 1,030 | 1,022 | 1,030 | +20 | +2% | 1,000 |
| 2010/11/25 | 1,015 | 1,016 | 1,003 | 1,010 | +14 | +1.4% | 8,000 |
| 2010/11/24 | 1,014 | 1,014 | 995 | 996 | +1 | +0.1% | 5,000 |
| 2010/11/22 | 972 | 995 | 972 | 995 | +28 | +2.9% | 2,000 |
| 2010/11/19 | 979 | 980 | 966 | 967 | +1 | +0.1% | 7,000 |
| 2010/11/18 | 966 | 966 | 966 | 966 | ±0 | ±0% | 1,000 |
| 2010/11/17 | 948 | 978 | 948 | 966 | +18 | +1.9% | 5,000 |
| 2010/11/16 | 953 | 953 | 948 | 948 | ±0 | ±0% | 3,500 |
| 2010/11/15 | 955 | 955 | 943 | 948 | +9 | +1% | 7,000 |
| 2010/11/12 | 950 | 950 | 939 | 939 | -11 | -1.2% | 9,000 |
| 2010/11/11 | 943 | 950 | 930 | 950 | +12 | +1.3% | 8,500 |
| 2010/11/10 | 940 | 943 | 932 | 938 | +8 | +0.9% | 5,000 |
| 2010/11/09 | 939 | 940 | 930 | 930 | +4 | +0.4% | 2,000 |
| 2010/11/08 | 932 | 932 | 926 | 926 | ±0 | ±0% | 2,000 |
| 2010/11/05 | 925 | 930 | 925 | 926 | +3 | +0.3% | 4,000 |
| 2010/11/04 | 930 | 930 | 923 | 923 | -3 | -0.3% | 1,500 |
| 2010/11/02 | 937 | 937 | 925 | 926 | -12 | -1.3% | 2,000 |
| 2010/11/01 | 938 | 940 | 921 | 938 | ±0 | ±0% | 6,000 |
| 2010/10/29 | 938 | 938 | 938 | 938 | ±0 | ±0% | 1,000 |
| 2010/10/28 | 938 | 938 | 938 | 938 | ±0 | ±0% | 1,000 |
| 2010/10/27 | 938 | 952 | 938 | 938 | -15 | -1.6% | 3,500 |
| 2010/10/26 | 953 | 953 | 953 | 953 | +18 | +1.9% | 3,500 |
| 2010/10/25 | 935 | 935 | 935 | 935 | - | - | 500 |
| 2010/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/21 | 930 | 930 | 917 | 917 | -13 | -1.4% | 2,500 |
| 2010/10/20 | 930 | 930 | 930 | 930 | - | - | 2,000 |
| 2010/10/19 | 0 | 0 | 0 | 0 | - | - | 0 |
3401～
3450
件表示中 / 3585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 | 161,800円 | +14.7% | +225.6% | 3.71% | 4.27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 |
| アイナボＨＤ | 61,100円 | +3.3% | +2.9% | 3.93% | 9.11倍 | 0.57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 |
| 英 和 | 210,500円 | +1.6% | -0.5% | 3.33% | 7.93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% | 8.22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 | 143,600円 | +14.7% | -15.4% | 5.99% | 16.90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
