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 |
|---|---|---|---|---|---|---|---|
| 2011/09/29 | 975 | 1,030 | 960 | 1,030 | +25 | +2.5% | 3,500 |
| 2011/09/28 | 1,005 | 1,005 | 1,005 | 1,005 | -10 | -1% | 2,500 |
| 2011/09/27 | 1,000 | 1,029 | 1,000 | 1,015 | -15 | -1.5% | 3,000 |
| 2011/09/26 | 1,050 | 1,050 | 1,030 | 1,030 | -20 | -1.9% | 4,500 |
| 2011/09/22 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 1,500 |
| 2011/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/20 | 1,060 | 1,060 | 1,030 | 1,050 | -8 | -0.8% | 6,000 |
| 2011/09/16 | 1,060 | 1,060 | 1,058 | 1,058 | - | - | 1,000 |
| 2011/09/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/13 | 1,150 | 1,150 | 1,100 | 1,150 | ±0 | ±0% | 6,000 |
| 2011/09/12 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 4,500 |
| 2011/09/09 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 2,000 |
| 2011/09/08 | 1,150 | 1,150 | 1,148 | 1,150 | +90 | +8.5% | 5,500 |
| 2011/09/07 | 1,100 | 1,100 | 1,040 | 1,060 | - | - | 3,500 |
| 2011/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/09/05 | 1,150 | 1,150 | 1,148 | 1,150 | +50 | +4.5% | 3,000 |
| 2011/09/02 | 1,070 | 1,100 | 1,070 | 1,100 | ±0 | ±0% | 1,000 |
| 2011/09/01 | 1,130 | 1,130 | 1,040 | 1,100 | +20 | +1.9% | 1,500 |
| 2011/08/31 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 500 |
| 2011/08/30 | 1,080 | 1,080 | 1,080 | 1,080 | +7 | +0.7% | 1,500 |
| 2011/08/29 | 1,073 | 1,073 | 1,073 | 1,073 | -7 | -0.6% | 3,000 |
| 2011/08/26 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 500 |
| 2011/08/25 | 1,101 | 1,101 | 1,080 | 1,080 | ±0 | ±0% | 2,000 |
| 2011/08/24 | 1,080 | 1,080 | 1,080 | 1,080 | ±0 | ±0% | 1,000 |
| 2011/08/23 | 1,100 | 1,100 | 1,080 | 1,080 | ±0 | ±0% | 3,500 |
| 2011/08/22 | 1,080 | 1,080 | 1,050 | 1,080 | +30 | +2.9% | 3,000 |
| 2011/08/19 | 1,050 | 1,050 | 1,050 | 1,050 | - | - | 1,500 |
| 2011/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/17 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 500 |
| 2011/08/16 | 1,040 | 1,050 | 1,040 | 1,050 | - | - | 1,000 |
| 2011/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/12 | 1,025 | 1,025 | 1,025 | 1,025 | ±0 | ±0% | 1,000 |
| 2011/08/11 | 1,025 | 1,025 | 1,025 | 1,025 | - | - | 1,500 |
| 2011/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/08/09 | 1,030 | 1,030 | 980 | 1,000 | -30 | -2.9% | 4,500 |
| 2011/08/08 | 1,030 | 1,030 | 1,030 | 1,030 | ±0 | ±0% | 1,000 |
| 2011/08/05 | 1,119 | 1,119 | 1,030 | 1,030 | -89 | -8% | 3,000 |
| 2011/08/04 | 1,119 | 1,119 | 1,119 | 1,119 | ±0 | ±0% | 1,000 |
| 2011/08/03 | 1,125 | 1,125 | 1,119 | 1,119 | -6 | -0.5% | 1,000 |
| 2011/08/02 | 1,127 | 1,127 | 1,078 | 1,125 | -2 | -0.2% | 2,000 |
| 2011/08/01 | 1,127 | 1,127 | 1,127 | 1,127 | ±0 | ±0% | 2,500 |
| 2011/07/29 | 1,127 | 1,127 | 1,127 | 1,127 | ±0 | ±0% | 1,000 |
| 2011/07/28 | 1,127 | 1,127 | 1,127 | 1,127 | -1 | -0.1% | 1,000 |
| 2011/07/27 | 1,131 | 1,131 | 1,128 | 1,128 | -3 | -0.3% | 1,000 |
| 2011/07/26 | 1,131 | 1,131 | 1,131 | 1,131 | ±0 | ±0% | 1,000 |
| 2011/07/25 | 1,132 | 1,132 | 1,120 | 1,131 | +21 | +1.9% | 3,500 |
| 2011/07/22 | 1,125 | 1,125 | 1,080 | 1,110 | -15 | -1.3% | 2,000 |
| 2011/07/21 | 1,095 | 1,125 | 1,095 | 1,125 | ±0 | ±0% | 1,500 |
| 2011/07/20 | 1,137 | 1,137 | 1,125 | 1,125 | -13 | -1.1% | 1,500 |
3401～
3450
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
