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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 2,113 | 2,149 | 2,108 | 2,130 | +27 | +1.3% | 14,000 |
| 2025/08/18 | 2,126 | 2,153 | 2,103 | 2,103 | -25 | -1.2% | 4,400 |
| 2025/08/15 | 2,110 | 2,167 | 2,092 | 2,128 | +17 | +0.8% | 22,200 |
| 2025/08/14 | 2,035 | 2,111 | 2,035 | 2,111 | +58 | +2.8% | 25,800 |
| 2025/08/13 | 2,067 | 2,092 | 2,023 | 2,053 | -17 | -0.8% | 22,200 |
| 2025/08/12 | 2,024 | 2,076 | 2,024 | 2,070 | +42 | +2.1% | 18,500 |
| 2025/08/08 | 2,015 | 2,029 | 1,984 | 2,028 | +11 | +0.5% | 10,500 |
| 2025/08/07 | 2,039 | 2,054 | 2,006 | 2,017 | -42 | -2% | 11,800 |
| 2025/08/06 | 2,070 | 2,112 | 2,031 | 2,059 | +88 | +4.5% | 47,200 |
| 2025/08/05 | 1,980 | 2,002 | 1,960 | 1,971 | -7 | -0.4% | 13,900 |
| 2025/08/04 | 1,959 | 1,978 | 1,950 | 1,978 | -20 | -1% | 9,700 |
| 2025/08/01 | 1,946 | 2,004 | 1,941 | 1,998 | +50 | +2.6% | 37,400 |
| 2025/07/31 | 1,941 | 1,958 | 1,931 | 1,948 | -2 | -0.1% | 10,000 |
| 2025/07/30 | 1,938 | 1,961 | 1,914 | 1,950 | +10 | +0.5% | 35,400 |
| 2025/07/29 | 1,921 | 1,963 | 1,912 | 1,940 | -5 | -0.3% | 15,700 |
| 2025/07/28 | 1,915 | 1,950 | 1,890 | 1,945 | +49 | +2.6% | 48,300 |
| 2025/07/25 | 1,853 | 1,917 | 1,853 | 1,896 | +39 | +2.1% | 59,600 |
| 2025/07/24 | 1,811 | 1,892 | 1,811 | 1,857 | +60 | +3.3% | 60,700 |
| 2025/07/23 | 1,799 | 1,811 | 1,788 | 1,797 | +8 | +0.4% | 8,200 |
| 2025/07/22 | 1,773 | 1,791 | 1,769 | 1,789 | +18 | +1% | 11,700 |
| 2025/07/18 | 1,776 | 1,804 | 1,771 | 1,771 | ±0 | ±0% | 13,200 |
| 2025/07/17 | 1,796 | 1,796 | 1,771 | 1,771 | -42 | -2.3% | 6,000 |
| 2025/07/16 | 1,807 | 1,838 | 1,801 | 1,813 | +1 | +0.1% | 9,300 |
| 2025/07/15 | 1,794 | 1,818 | 1,781 | 1,812 | +16 | +0.9% | 11,600 |
| 2025/07/14 | 1,820 | 1,832 | 1,790 | 1,796 | -35 | -1.9% | 16,100 |
| 2025/07/11 | 1,854 | 1,863 | 1,826 | 1,831 | -23 | -1.2% | 10,800 |
| 2025/07/10 | 1,862 | 1,863 | 1,840 | 1,854 | -6 | -0.3% | 5,500 |
| 2025/07/09 | 1,829 | 1,866 | 1,829 | 1,860 | +30 | +1.6% | 63,500 |
| 2025/07/08 | 1,826 | 1,839 | 1,817 | 1,830 | -1 | -0.1% | 22,500 |
| 2025/07/07 | 1,800 | 1,835 | 1,798 | 1,831 | +31 | +1.7% | 22,300 |
| 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 |
1～
50
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 | 213,000円 | -0.1% | -59.4% | 1.69% | 12.65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 | 126,000円 | +4.2% | +9.4% | 2.06% | 5.62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 | 75,000円 | +3.3% | +2.9% | 3.20% | 11.24倍 | 0.68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 | 237,400円 | +12.6% | +23.6% | 1.52% | 22.13倍 | 3.47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
