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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,635 | 1,635 | 1,620 | 1,621 | -4 | -0.2% | 8,400 |
| 2024/11/20 | 1,621 | 1,635 | 1,620 | 1,625 | -10 | -0.6% | 4,900 |
| 2024/11/19 | 1,620 | 1,641 | 1,620 | 1,635 | +12 | +0.7% | 10,600 |
| 2024/11/18 | 1,598 | 1,623 | 1,598 | 1,623 | +25 | +1.6% | 8,700 |
| 2024/11/15 | 1,605 | 1,610 | 1,573 | 1,598 | -17 | -1.1% | 23,400 |
| 2024/11/14 | 1,662 | 1,662 | 1,605 | 1,615 | -48 | -2.9% | 20,800 |
| 2024/11/13 | 1,678 | 1,678 | 1,633 | 1,663 | -17 | -1% | 13,200 |
| 2024/11/12 | 1,660 | 1,685 | 1,658 | 1,680 | +34 | +2.1% | 12,100 |
| 2024/11/11 | 1,675 | 1,675 | 1,641 | 1,646 | -30 | -1.8% | 5,300 |
| 2024/11/08 | 1,633 | 1,676 | 1,633 | 1,676 | +45 | +2.8% | 16,100 |
| 2024/11/07 | 1,659 | 1,659 | 1,625 | 1,631 | -28 | -1.7% | 18,300 |
| 2024/11/06 | 1,660 | 1,661 | 1,634 | 1,659 | -8 | -0.5% | 10,700 |
| 2024/11/05 | 1,678 | 1,679 | 1,643 | 1,667 | -9 | -0.5% | 8,100 |
| 2024/11/01 | 1,666 | 1,684 | 1,666 | 1,676 | -10 | -0.6% | 6,600 |
| 2024/10/31 | 1,686 | 1,700 | 1,664 | 1,686 | -18 | -1.1% | 20,800 |
| 2024/10/30 | 1,799 | 1,807 | 1,663 | 1,704 | +76 | +4.7% | 222,200 |
| 2024/10/29 | 1,675 | 1,675 | 1,627 | 1,628 | -50 | -3% | 19,700 |
| 2024/10/28 | 1,614 | 1,680 | 1,614 | 1,678 | +34 | +2.1% | 15,100 |
| 2024/10/25 | 1,654 | 1,676 | 1,629 | 1,644 | -17 | -1% | 8,300 |
| 2024/10/24 | 1,646 | 1,679 | 1,643 | 1,661 | -7 | -0.4% | 9,200 |
| 2024/10/23 | 1,664 | 1,700 | 1,632 | 1,668 | -28 | -1.7% | 32,700 |
| 2024/10/22 | 1,698 | 1,725 | 1,665 | 1,696 | ±0 | ±0% | 37,900 |
| 2024/10/21 | 1,690 | 1,715 | 1,690 | 1,696 | -17 | -1% | 8,600 |
| 2024/10/18 | 1,699 | 1,713 | 1,664 | 1,713 | +13 | +0.8% | 12,500 |
| 2024/10/17 | 1,710 | 1,721 | 1,692 | 1,700 | -10 | -0.6% | 10,100 |
| 2024/10/16 | 1,712 | 1,728 | 1,700 | 1,710 | -9 | -0.5% | 9,800 |
| 2024/10/15 | 1,724 | 1,730 | 1,705 | 1,719 | +4 | +0.2% | 9,700 |
| 2024/10/11 | 1,723 | 1,730 | 1,700 | 1,715 | -8 | -0.5% | 10,000 |
| 2024/10/10 | 1,766 | 1,766 | 1,663 | 1,723 | -42 | -2.4% | 21,000 |
| 2024/10/09 | 1,741 | 1,770 | 1,733 | 1,765 | +24 | +1.4% | 12,100 |
| 2024/10/08 | 1,732 | 1,742 | 1,710 | 1,741 | +9 | +0.5% | 9,200 |
| 2024/10/07 | 1,755 | 1,764 | 1,721 | 1,732 | -17 | -1% | 12,500 |
| 2024/10/04 | 1,747 | 1,749 | 1,722 | 1,749 | +4 | +0.2% | 18,300 |
| 2024/10/03 | 1,790 | 1,798 | 1,711 | 1,745 | -44 | -2.5% | 20,500 |
| 2024/10/02 | 1,871 | 1,871 | 1,760 | 1,789 | -81 | -4.3% | 19,000 |
| 2024/10/01 | 1,910 | 1,910 | 1,850 | 1,870 | -27 | -1.4% | 42,300 |
| 2024/09/30 | 1,874 | 1,917 | 1,850 | 1,897 | +63 | +3.4% | 82,100 |
| 2024/09/27 | 1,800 | 1,849 | 1,795 | 1,834 | +45 | +2.5% | 30,500 |
| 2024/09/26 | 1,775 | 1,790 | 1,756 | 1,789 | +19 | +1.1% | 8,700 |
| 2024/09/25 | 1,758 | 1,787 | 1,746 | 1,770 | +18 | +1% | 5,000 |
| 2024/09/24 | 1,758 | 1,764 | 1,740 | 1,752 | +12 | +0.7% | 3,400 |
| 2024/09/20 | 1,736 | 1,747 | 1,735 | 1,740 | +5 | +0.3% | 2,000 |
| 2024/09/19 | 1,750 | 1,752 | 1,730 | 1,735 | -6 | -0.3% | 4,200 |
| 2024/09/18 | 1,750 | 1,753 | 1,741 | 1,741 | -12 | -0.7% | 5,700 |
| 2024/09/17 | 1,755 | 1,773 | 1,746 | 1,753 | +9 | +0.5% | 1,200 |
| 2024/09/13 | 1,771 | 1,773 | 1,740 | 1,744 | -14 | -0.8% | 2,700 |
| 2024/09/12 | 1,755 | 1,769 | 1,752 | 1,758 | +8 | +0.5% | 2,500 |
| 2024/09/11 | 1,742 | 1,755 | 1,740 | 1,750 | +8 | +0.5% | 1,200 |
| 2024/09/10 | 1,741 | 1,747 | 1,730 | 1,742 | +2 | +0.1% | 3,400 |
| 2024/09/09 | 1,728 | 1,745 | 1,720 | 1,740 | +5 | +0.3% | 4,200 |
1～
50
件表示中 / 3585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 | 162,000円 | +14.7% | +225.6% | 3.70% | 4.28倍 | 0.35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 |
| アイナボＨＤ | 59,800円 | +3.3% | +2.9% | 4.01% | 8.92倍 | 0.56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 |
| 英 和 | 214,800円 | +1.6% | -0.5% | 3.26% | 8.09倍 | 0.84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 | 202,700円 | +4.4% | +0.4% | 3.95% | 8.18倍 | 1.05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 |
| 富士興 | 143,000円 | +14.7% | -15.4% | 6.01% | 16.83倍 | 1.02倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
市場注目の銘柄
チャート関連のコラム
