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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,800 | 1,833 | 1,782 | 1,800 | ±0 | ±0% | 37,500 |
| 2025/07/03 | 1,763 | 1,822 | 1,742 | 1,800 | +32 | +1.8% | 54,700 |
| 2025/07/02 | 1,720 | 1,775 | 1,717 | 1,768 | +38 | +2.2% | 79,200 |
| 2025/07/01 | 1,718 | 1,734 | 1,710 | 1,730 | +12 | +0.7% | 11,800 |
| 2025/06/30 | 1,727 | 1,727 | 1,714 | 1,718 | -12 | -0.7% | 7,700 |
| 2025/06/27 | 1,709 | 1,730 | 1,705 | 1,730 | +21 | +1.2% | 25,600 |
| 2025/06/26 | 1,707 | 1,718 | 1,702 | 1,709 | +2 | +0.1% | 16,200 |
| 2025/06/25 | 1,709 | 1,713 | 1,706 | 1,707 | +3 | +0.2% | 9,000 |
| 2025/06/24 | 1,701 | 1,715 | 1,701 | 1,704 | +3 | +0.2% | 12,900 |
| 2025/06/23 | 1,708 | 1,708 | 1,695 | 1,701 | -8 | -0.5% | 8,800 |
| 2025/06/20 | 1,704 | 1,712 | 1,692 | 1,709 | +4 | +0.2% | 24,100 |
| 2025/06/19 | 1,708 | 1,708 | 1,699 | 1,705 | -3 | -0.2% | 3,700 |
| 2025/06/18 | 1,703 | 1,710 | 1,690 | 1,708 | -7 | -0.4% | 10,700 |
| 2025/06/17 | 1,711 | 1,715 | 1,689 | 1,715 | +17 | +1% | 46,600 |
| 2025/06/16 | 1,682 | 1,705 | 1,681 | 1,698 | +13 | +0.8% | 15,600 |
| 2025/06/13 | 1,700 | 1,704 | 1,675 | 1,685 | -15 | -0.9% | 16,500 |
| 2025/06/12 | 1,690 | 1,701 | 1,690 | 1,700 | +11 | +0.7% | 11,700 |
| 2025/06/11 | 1,685 | 1,695 | 1,685 | 1,689 | +6 | +0.4% | 3,200 |
| 2025/06/10 | 1,695 | 1,701 | 1,683 | 1,683 | -4 | -0.2% | 8,500 |
| 2025/06/09 | 1,705 | 1,705 | 1,685 | 1,687 | -7 | -0.4% | 14,700 |
| 2025/06/06 | 1,697 | 1,702 | 1,694 | 1,694 | -3 | -0.2% | 4,300 |
| 2025/06/05 | 1,710 | 1,711 | 1,697 | 1,697 | +2 | +0.1% | 11,500 |
| 2025/06/04 | 1,706 | 1,714 | 1,695 | 1,695 | -11 | -0.6% | 9,900 |
| 2025/06/03 | 1,670 | 1,720 | 1,670 | 1,706 | +41 | +2.5% | 32,600 |
| 2025/06/02 | 1,665 | 1,669 | 1,647 | 1,665 | -10 | -0.6% | 10,500 |
| 2025/05/30 | 1,633 | 1,675 | 1,621 | 1,675 | +53 | +3.3% | 65,800 |
| 2025/05/29 | 1,619 | 1,626 | 1,615 | 1,622 | +1 | +0.1% | 11,800 |
| 2025/05/28 | 1,623 | 1,635 | 1,616 | 1,621 | +7 | +0.4% | 29,200 |
| 2025/05/27 | 1,618 | 1,624 | 1,614 | 1,614 | -4 | -0.2% | 4,900 |
| 2025/05/26 | 1,623 | 1,630 | 1,615 | 1,618 | -5 | -0.3% | 10,500 |
| 2025/05/23 | 1,613 | 1,623 | 1,602 | 1,623 | +10 | +0.6% | 12,700 |
| 2025/05/22 | 1,608 | 1,623 | 1,599 | 1,613 | -3 | -0.2% | 15,000 |
| 2025/05/21 | 1,614 | 1,625 | 1,608 | 1,616 | -2 | -0.1% | 11,500 |
| 2025/05/20 | 1,640 | 1,640 | 1,615 | 1,618 | -13 | -0.8% | 34,300 |
| 2025/05/19 | 1,641 | 1,647 | 1,630 | 1,631 | -130 | -7.4% | 88,400 |
| 2025/05/16 | 1,703 | 1,775 | 1,687 | 1,761 | +67 | +4% | 113,300 |
| 2025/05/15 | 1,690 | 1,694 | 1,662 | 1,694 | +4 | +0.2% | 19,200 |
| 2025/05/14 | 1,695 | 1,699 | 1,676 | 1,690 | -4 | -0.2% | 17,800 |
| 2025/05/13 | 1,721 | 1,738 | 1,661 | 1,694 | -23 | -1.3% | 46,900 |
| 2025/05/12 | 1,692 | 1,717 | 1,691 | 1,717 | +23 | +1.4% | 12,200 |
| 2025/05/09 | 1,688 | 1,700 | 1,683 | 1,694 | +6 | +0.4% | 4,200 |
| 2025/05/08 | 1,685 | 1,693 | 1,680 | 1,688 | +3 | +0.2% | 3,300 |
| 2025/05/07 | 1,690 | 1,690 | 1,672 | 1,685 | -5 | -0.3% | 5,600 |
| 2025/05/02 | 1,675 | 1,695 | 1,651 | 1,690 | +2 | +0.1% | 15,300 |
| 2025/05/01 | 1,683 | 1,706 | 1,674 | 1,688 | +38 | +2.3% | 36,900 |
| 2025/04/30 | 1,645 | 1,650 | 1,637 | 1,650 | +3 | +0.2% | 6,200 |
| 2025/04/28 | 1,645 | 1,658 | 1,634 | 1,647 | +11 | +0.7% | 12,900 |
| 2025/04/25 | 1,643 | 1,643 | 1,625 | 1,636 | -12 | -0.7% | 4,700 |
| 2025/04/24 | 1,652 | 1,652 | 1,616 | 1,648 | +1 | +0.1% | 6,400 |
| 2025/04/23 | 1,654 | 1,655 | 1,630 | 1,647 | -8 | -0.5% | 6,800 |
1～
50
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
