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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 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 |
| 2010/05/25 | 1,110 | 1,110 | 1,038 | 1,038 | -72 | -6.5% | 14,000 |
| 2010/05/24 | 1,150 | 1,150 | 1,110 | 1,110 | -40 | -3.5% | 15,000 |
| 2010/05/21 | 1,081 | 1,153 | 1,060 | 1,150 | -3 | -0.3% | 13,000 |
| 2010/05/20 | 1,040 | 1,153 | 1,040 | 1,153 | +23 | +2% | 50,500 |
| 2010/05/19 | 1,130 | 1,155 | 1,130 | 1,130 | -300 | -21% | 93,000 |
| 2010/05/18 | 1,455 | 1,455 | 1,417 | 1,430 | -28 | -1.9% | 16,000 |
| 2010/05/17 | 1,463 | 1,463 | 1,435 | 1,458 | -12 | -0.8% | 13,000 |
| 2010/05/14 | 1,440 | 1,470 | 1,440 | 1,470 | +19 | +1.3% | 6,500 |
| 2010/05/13 | 1,473 | 1,474 | 1,451 | 1,451 | -4 | -0.3% | 6,500 |
| 2010/05/12 | 1,465 | 1,476 | 1,455 | 1,455 | -10 | -0.7% | 7,000 |
| 2010/05/11 | 1,485 | 1,485 | 1,451 | 1,465 | -15 | -1% | 10,000 |
| 2010/05/10 | 1,465 | 1,480 | 1,460 | 1,480 | +9 | +0.6% | 16,500 |
| 2010/05/07 | 1,445 | 1,490 | 1,410 | 1,471 | -13 | -0.9% | 30,000 |
| 2010/05/06 | 1,520 | 1,520 | 1,475 | 1,484 | +74 | +5.2% | 78,500 |
| 2010/04/30 | 1,425 | 1,425 | 1,410 | 1,410 | +2 | +0.1% | 6,500 |
| 2010/04/28 | 1,422 | 1,422 | 1,406 | 1,408 | -18 | -1.3% | 8,000 |
| 2010/04/27 | 1,426 | 1,426 | 1,426 | 1,426 | ±0 | ±0% | 1,000 |
| 2010/04/26 | 1,424 | 1,433 | 1,424 | 1,426 | +4 | +0.3% | 9,500 |
| 2010/04/23 | 1,434 | 1,434 | 1,422 | 1,422 | -16 | -1.1% | 11,500 |
| 2010/04/22 | 1,437 | 1,438 | 1,429 | 1,438 | +3 | +0.2% | 3,500 |
3701～
3750
件表示中 / 3765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 | 211,200円 | -0.1% | -59.4% | 1.70% | 12.54倍 | 0.43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 |
| 大木ヘルケア | 124,900円 | +4.2% | +9.4% | 2.08% | 5.57倍 | 0.55倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| アイナボＨＤ | 75,700円 | +3.3% | +2.9% | 3.17% | 11.34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 |
| Ｎｏ．１ | 236,700円 | +12.6% | +23.6% | 1.52% | 22.06倍 | 3.46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 |
| ジオリーブＧ | 120,000円 | +6.2% | +0.8% | 4.00% | 9.37倍 | 0.69倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。２３年に創業１００年の老舗 |
市場注目の銘柄
チャート関連のコラム
