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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,811 | 1,812 | 1,803 | 1,808 | -4 | -0.2% | 3,400 |
| 2024/05/16 | 1,810 | 1,814 | 1,800 | 1,812 | +8 | +0.4% | 5,200 |
| 2024/05/15 | 1,805 | 1,806 | 1,801 | 1,804 | +4 | +0.2% | 500 |
| 2024/05/14 | 1,805 | 1,805 | 1,800 | 1,800 | -6 | -0.3% | 4,700 |
| 2024/05/13 | 1,808 | 1,815 | 1,803 | 1,806 | +1 | +0.1% | 1,500 |
| 2024/05/10 | 1,803 | 1,810 | 1,803 | 1,805 | +3 | +0.2% | 1,400 |
| 2024/05/09 | 1,808 | 1,808 | 1,802 | 1,802 | ±0 | ±0% | 1,500 |
| 2024/05/08 | 1,803 | 1,808 | 1,802 | 1,802 | -11 | -0.6% | 4,500 |
| 2024/05/07 | 1,811 | 1,815 | 1,804 | 1,813 | +2 | +0.1% | 3,300 |
| 2024/05/02 | 1,802 | 1,811 | 1,801 | 1,811 | +10 | +0.6% | 1,200 |
| 2024/05/01 | 1,811 | 1,811 | 1,801 | 1,801 | -6 | -0.3% | 5,100 |
| 2024/04/30 | 1,815 | 1,815 | 1,806 | 1,807 | -9 | -0.5% | 5,100 |
| 2024/04/26 | 1,816 | 1,820 | 1,816 | 1,816 | +2 | +0.1% | 1,200 |
| 2024/04/25 | 1,819 | 1,819 | 1,814 | 1,814 | -5 | -0.3% | 1,100 |
| 2024/04/24 | 1,822 | 1,823 | 1,810 | 1,819 | -3 | -0.2% | 4,200 |
| 2024/04/23 | 1,825 | 1,827 | 1,816 | 1,822 | -3 | -0.2% | 4,000 |
| 2024/04/22 | 1,820 | 1,832 | 1,820 | 1,825 | +10 | +0.6% | 1,800 |
| 2024/04/19 | 1,823 | 1,824 | 1,815 | 1,815 | -11 | -0.6% | 3,000 |
| 2024/04/18 | 1,835 | 1,835 | 1,821 | 1,826 | -13 | -0.7% | 1,900 |
| 2024/04/17 | 1,828 | 1,840 | 1,816 | 1,839 | +12 | +0.7% | 3,600 |
| 2024/04/16 | 1,833 | 1,833 | 1,827 | 1,827 | -1 | -0.1% | 1,800 |
| 2024/04/15 | 1,845 | 1,845 | 1,826 | 1,828 | -13 | -0.7% | 4,100 |
| 2024/04/12 | 1,844 | 1,860 | 1,835 | 1,841 | ±0 | ±0% | 5,800 |
| 2024/04/11 | 1,837 | 1,844 | 1,837 | 1,841 | +1 | +0.1% | 1,100 |
| 2024/04/10 | 1,840 | 1,847 | 1,833 | 1,840 | ±0 | ±0% | 5,900 |
| 2024/04/09 | 1,844 | 1,849 | 1,833 | 1,840 | +13 | +0.7% | 4,200 |
| 2024/04/08 | 1,839 | 1,839 | 1,827 | 1,827 | +2 | +0.1% | 2,000 |
| 2024/04/05 | 1,839 | 1,840 | 1,825 | 1,825 | -15 | -0.8% | 3,000 |
| 2024/04/04 | 1,845 | 1,845 | 1,830 | 1,840 | +12 | +0.7% | 2,200 |
| 2024/04/03 | 1,830 | 1,838 | 1,827 | 1,828 | -5 | -0.3% | 1,800 |
| 2024/04/02 | 1,832 | 1,850 | 1,832 | 1,833 | +3 | +0.2% | 1,500 |
| 2024/04/01 | 1,855 | 1,860 | 1,827 | 1,830 | +4 | +0.2% | 3,700 |
| 2024/03/29 | 1,844 | 1,845 | 1,822 | 1,826 | -9 | -0.5% | 4,200 |
| 2024/03/28 | 1,823 | 1,842 | 1,819 | 1,835 | -9 | -0.5% | 2,200 |
| 2024/03/27 | 1,854 | 1,854 | 1,812 | 1,844 | -10 | -0.5% | 12,000 |
| 2024/03/26 | 1,856 | 1,863 | 1,852 | 1,854 | -2 | -0.1% | 1,700 |
| 2024/03/25 | 1,853 | 1,856 | 1,853 | 1,856 | -20 | -1.1% | 5,400 |
| 2024/03/22 | 1,866 | 1,876 | 1,853 | 1,876 | -6 | -0.3% | 3,100 |
| 2024/03/21 | 1,856 | 1,882 | 1,850 | 1,882 | +28 | +1.5% | 10,000 |
| 2024/03/19 | 1,835 | 1,857 | 1,835 | 1,854 | +4 | +0.2% | 10,400 |
| 2024/03/18 | 1,836 | 1,850 | 1,832 | 1,850 | +15 | +0.8% | 2,100 |
| 2024/03/15 | 1,829 | 1,840 | 1,827 | 1,835 | ±0 | ±0% | 1,100 |
| 2024/03/14 | 1,836 | 1,836 | 1,833 | 1,835 | -15 | -0.8% | 1,100 |
| 2024/03/13 | 1,824 | 1,854 | 1,820 | 1,850 | +28 | +1.5% | 11,800 |
| 2024/03/12 | 1,823 | 1,828 | 1,811 | 1,822 | +2 | +0.1% | 3,700 |
| 2024/03/11 | 1,823 | 1,839 | 1,820 | 1,820 | -28 | -1.5% | 2,000 |
| 2024/03/08 | 1,829 | 1,848 | 1,822 | 1,848 | +10 | +0.5% | 3,300 |
| 2024/03/07 | 1,840 | 1,840 | 1,837 | 1,838 | -2 | -0.1% | 400 |
| 2024/03/06 | 1,850 | 1,850 | 1,830 | 1,840 | -10 | -0.5% | 2,800 |
| 2024/03/05 | 1,825 | 1,850 | 1,810 | 1,850 | +23 | +1.3% | 9,200 |
1～
50
件表示中 / 3457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 | 180,800円 | -4.4% | -58.5% | 1.99% | 18.23倍 | 0.42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 |
| 南 陽 | 110,300円 | -3.9% | -14.4% | 3.63% | 8.35倍 | 0.56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 |
| ＯＵＧ ＨＤ | 260,700円 | +0.5% | -5.4% | 3.26% | 4.68倍 | 0.45倍 |
|
大阪市中央卸売市場の水産物卸売り。国内最大規模。市場外取引を拡大中。養殖も手がける |
| 英 和 | 217,000円 | +1.6% | -0.5% | 3.23% | 8.17倍 | 0.87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 | 219,800円 | +7.2% | +2.4% | 3.18% | 8.96倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
