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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 920 | 920 | 920 | 920 | -4 | -0.4% | 1,500 |
| 2010/10/15 | 924 | 924 | 924 | 924 | +1 | +0.1% | 500 |
| 2010/10/14 | 923 | 923 | 923 | 923 | - | - | 3,000 |
| 2010/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/12 | 930 | 930 | 923 | 923 | +1 | +0.1% | 3,000 |
| 2010/10/08 | 923 | 930 | 922 | 922 | -13 | -1.4% | 3,500 |
| 2010/10/07 | 934 | 935 | 934 | 935 | -44 | -4.5% | 2,500 |
| 2010/10/06 | 967 | 979 | 960 | 979 | - | - | 6,000 |
| 2010/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/10/01 | 939 | 939 | 938 | 938 | -29 | -3% | 1,000 |
| 2010/09/30 | 967 | 967 | 967 | 967 | +30 | +3.2% | 500 |
| 2010/09/29 | 996 | 996 | 937 | 937 | -46 | -4.7% | 1,500 |
| 2010/09/28 | 974 | 983 | 974 | 983 | +9 | +0.9% | 1,000 |
| 2010/09/27 | 974 | 974 | 974 | 974 | +19 | +2% | 3,500 |
| 2010/09/24 | 946 | 955 | 946 | 955 | +27 | +2.9% | 2,000 |
| 2010/09/22 | 925 | 928 | 925 | 928 | +18 | +2% | 1,000 |
| 2010/09/21 | 920 | 937 | 910 | 910 | -3 | -0.3% | 4,000 |
| 2010/09/17 | 915 | 915 | 912 | 913 | - | - | 1,500 |
| 2010/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/15 | 920 | 922 | 920 | 922 | -28 | -2.9% | 2,000 |
| 2010/09/14 | 950 | 950 | 950 | 950 | -5 | -0.5% | 1,000 |
| 2010/09/13 | 950 | 970 | 930 | 955 | - | - | 3,500 |
| 2010/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/08 | 956 | 956 | 950 | 950 | ±0 | ±0% | 2,000 |
| 2010/09/07 | 970 | 970 | 950 | 950 | -40 | -4% | 1,500 |
| 2010/09/06 | 984 | 990 | 976 | 990 | +22 | +2.3% | 8,000 |
| 2010/09/03 | 920 | 980 | 920 | 968 | +53 | +5.8% | 8,000 |
| 2010/09/02 | 900 | 915 | 900 | 915 | +15 | +1.7% | 3,500 |
| 2010/09/01 | 896 | 900 | 896 | 900 | +4 | +0.4% | 1,500 |
| 2010/08/31 | 896 | 896 | 896 | 896 | ±0 | ±0% | 1,000 |
| 2010/08/30 | 896 | 897 | 896 | 896 | +20 | +2.3% | 2,500 |
| 2010/08/27 | 859 | 876 | 859 | 876 | +23 | +2.7% | 2,500 |
| 2010/08/26 | 852 | 858 | 852 | 853 | +3 | +0.4% | 3,000 |
| 2010/08/25 | 853 | 859 | 850 | 850 | -4 | -0.5% | 4,500 |
| 2010/08/24 | 860 | 860 | 854 | 854 | -13 | -1.5% | 1,000 |
| 2010/08/23 | 862 | 867 | 860 | 867 | +18 | +2.1% | 8,000 |
| 2010/08/20 | 850 | 850 | 841 | 849 | -1 | -0.1% | 9,500 |
| 2010/08/19 | 852 | 855 | 850 | 850 | -17 | -2% | 11,000 |
| 2010/08/18 | 880 | 888 | 862 | 867 | -13 | -1.5% | 6,500 |
| 2010/08/17 | 871 | 886 | 870 | 880 | +9 | +1% | 5,000 |
| 2010/08/16 | 870 | 880 | 862 | 871 | -25 | -2.8% | 5,000 |
| 2010/08/13 | 896 | 896 | 896 | 896 | -2 | -0.2% | 500 |
| 2010/08/12 | 899 | 899 | 871 | 898 | -1 | -0.1% | 6,500 |
| 2010/08/11 | 903 | 903 | 899 | 899 | -7 | -0.8% | 1,500 |
| 2010/08/10 | 915 | 915 | 900 | 906 | -10 | -1.1% | 4,500 |
| 2010/08/09 | 916 | 916 | 916 | 916 | -3 | -0.3% | 1,000 |
| 2010/08/06 | 919 | 919 | 919 | 919 | -1 | -0.1% | 3,000 |
| 2010/08/05 | 920 | 920 | 920 | 920 | -4 | -0.4% | 1,000 |
3451～
3500
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 | 162,700円 | +14.7% | +225.6% | 3.69% | 4.30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 | 61,000円 | +3.3% | +2.9% | 3.93% | 9.10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 | 202,700円 | +4.4% | +0.4% | 3.95% | 8.18倍 | 1.05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 | 143,800円 | +14.7% | -15.4% | 5.98% | 16.92倍 | 1.03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
