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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 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 |
| 2010/05/26 | 1,051 | 1,078 | 1,051 | 1,065 | +27 | +2.6% | 10,000 |
3651～
3700
件表示中 / 3735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 | 180,000円 | -0.1% | -59.4% | 2.00% | 10.69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 |
| 中央魚 | 342,000円 | +0.1% | +2.6% | 3.51% | 5.46倍 | 0.43倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| ＢＲＵＮＯ | 100,000円 | +8.2% | +999.9% | 0.40% | 143.47倍 | 2.84倍 |
|
インテリア雑貨や旅行用品等の企画、卸・小売り。直営店を展開。ＲＩＺＡＰグループ傘下 |
| Ｎｏ．１ | 201,000円 | +12.6% | +23.6% | 1.79% | 19.54倍 | 3.07倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| 大丸エナ | 173,600円 | +0.3% | +4.7% | 1.56% | 15.45倍 | 0.89倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
市場注目の銘柄
チャート関連のコラム
