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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 920 | 920 | 920 | 920 | -4 | -0.4% | 1,000 |
| 2010/08/04 | 909 | 924 | 909 | 924 | ±0 | ±0% | 1,000 |
| 2010/08/03 | 926 | 926 | 913 | 924 | -2 | -0.2% | 3,000 |
| 2010/08/02 | 920 | 933 | 920 | 926 | -1 | -0.1% | 2,000 |
| 2010/07/30 | 933 | 942 | 927 | 927 | -21 | -2.2% | 2,000 |
| 2010/07/29 | 940 | 948 | 940 | 948 | +4 | +0.4% | 6,000 |
| 2010/07/28 | 944 | 944 | 944 | 944 | - | - | 500 |
| 2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/26 | 956 | 956 | 950 | 950 | +12 | +1.3% | 2,000 |
| 2010/07/23 | 938 | 938 | 938 | 938 | +18 | +2% | 3,000 |
| 2010/07/22 | 905 | 928 | 895 | 920 | +18 | +2% | 15,000 |
| 2010/07/21 | 902 | 902 | 902 | 902 | ±0 | ±0% | 1,000 |
| 2010/07/20 | 907 | 914 | 902 | 902 | -23 | -2.5% | 5,000 |
| 2010/07/16 | 925 | 925 | 920 | 925 | ±0 | ±0% | 6,000 |
| 2010/07/15 | 927 | 927 | 925 | 925 | -2 | -0.2% | 12,000 |
| 2010/07/14 | 928 | 928 | 925 | 927 | ±0 | ±0% | 7,500 |
| 2010/07/13 | 928 | 928 | 927 | 927 | -5 | -0.5% | 2,000 |
| 2010/07/12 | 934 | 938 | 925 | 932 | -16 | -1.7% | 9,500 |
| 2010/07/09 | 962 | 962 | 948 | 948 | ±0 | ±0% | 9,000 |
| 2010/07/08 | 966 | 970 | 948 | 948 | ±0 | ±0% | 12,000 |
| 2010/07/07 | 973 | 973 | 948 | 948 | -6 | -0.6% | 9,500 |
| 2010/07/06 | 974 | 974 | 954 | 954 | -1 | -0.1% | 4,000 |
| 2010/07/05 | 961 | 968 | 943 | 955 | +12 | +1.3% | 6,000 |
| 2010/07/02 | 958 | 965 | 943 | 943 | -16 | -1.7% | 3,000 |
| 2010/07/01 | 959 | 959 | 959 | 959 | +1 | +0.1% | 1,000 |
| 2010/06/30 | 979 | 979 | 910 | 958 | -23 | -2.3% | 14,000 |
| 2010/06/29 | 980 | 990 | 972 | 981 | +1 | +0.1% | 9,500 |
| 2010/06/28 | 1,006 | 1,006 | 976 | 980 | -28 | -2.8% | 16,500 |
| 2010/06/25 | 1,095 | 1,095 | 1,001 | 1,008 | -77 | -7.1% | 18,500 |
| 2010/06/24 | 1,085 | 1,090 | 1,085 | 1,085 | -5 | -0.5% | 3,000 |
| 2010/06/23 | 1,086 | 1,090 | 1,086 | 1,090 | +5 | +0.5% | 5,500 |
| 2010/06/22 | 1,097 | 1,097 | 1,085 | 1,085 | ±0 | ±0% | 5,500 |
| 2010/06/21 | 1,087 | 1,087 | 1,085 | 1,085 | -13 | -1.2% | 4,000 |
| 2010/06/18 | 1,109 | 1,109 | 1,090 | 1,098 | +8 | +0.7% | 6,500 |
| 2010/06/17 | 1,123 | 1,123 | 1,090 | 1,090 | -23 | -2.1% | 7,000 |
| 2010/06/16 | 1,109 | 1,113 | 1,093 | 1,113 | +25 | +2.3% | 9,500 |
| 2010/06/15 | 1,076 | 1,088 | 1,074 | 1,088 | +13 | +1.2% | 5,000 |
| 2010/06/14 | 1,148 | 1,148 | 1,071 | 1,075 | ±0 | ±0% | 21,500 |
| 2010/06/11 | 1,135 | 1,149 | 1,062 | 1,075 | - | - | 18,000 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 1,150 | 1,170 | 1,150 | 1,150 | ±0 | ±0% | 5,000 |
| 2010/06/08 | 1,170 | 1,170 | 1,150 | 1,150 | -5 | -0.4% | 3,000 |
| 2010/06/07 | 1,190 | 1,190 | 1,130 | 1,155 | -40 | -3.3% | 10,500 |
| 2010/06/04 | 1,180 | 1,195 | 1,180 | 1,195 | +25 | +2.1% | 3,500 |
| 2010/06/03 | 1,200 | 1,210 | 1,170 | 1,170 | +10 | +0.9% | 8,500 |
| 2010/06/02 | 1,150 | 1,220 | 1,120 | 1,160 | +10 | +0.9% | 28,000 |
| 2010/06/01 | 1,150 | 1,185 | 1,150 | 1,150 | +2 | +0.2% | 5,500 |
| 2010/05/31 | 1,090 | 1,160 | 1,090 | 1,148 | +58 | +5.3% | 9,500 |
| 2010/05/28 | 1,050 | 1,095 | 1,050 | 1,090 | -5 | -0.5% | 17,500 |
| 2010/05/27 | 1,084 | 1,100 | 1,061 | 1,095 | +30 | +2.8% | 9,000 |
3501～
3550
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 | 165,700円 | +14.7% | +225.6% | 3.62% | 4.37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 |
| 小津産業 | 165,600円 | -1.2% | -40.3% | 1.51% | 48.01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 | 214,900円 | +1.6% | -0.5% | 3.26% | 8.09倍 | 0.84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 | 201,600円 | +4.4% | +0.4% | 3.97% | 8.13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 | 142,600円 | +14.7% | -15.4% | 6.03% | 16.79倍 | 1.01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
