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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,544 | 1,544 | 1,537 | 1,542 | -3 | -0.2% | 4,600 |
| 2023/01/24 | 1,539 | 1,545 | 1,522 | 1,545 | +23 | +1.5% | 13,700 |
| 2023/01/23 | 1,536 | 1,549 | 1,511 | 1,522 | -14 | -0.9% | 8,800 |
| 2023/01/20 | 1,510 | 1,538 | 1,503 | 1,536 | +36 | +2.4% | 12,000 |
| 2023/01/19 | 1,481 | 1,512 | 1,476 | 1,500 | +19 | +1.3% | 12,100 |
| 2023/01/18 | 1,470 | 1,487 | 1,469 | 1,481 | +16 | +1.1% | 9,200 |
| 2023/01/17 | 1,459 | 1,465 | 1,455 | 1,465 | +10 | +0.7% | 2,400 |
| 2023/01/16 | 1,452 | 1,460 | 1,448 | 1,455 | +1 | +0.1% | 3,900 |
| 2023/01/13 | 1,457 | 1,457 | 1,449 | 1,454 | +6 | +0.4% | 900 |
| 2023/01/12 | 1,448 | 1,470 | 1,446 | 1,448 | ±0 | ±0% | 3,400 |
| 2023/01/11 | 1,445 | 1,448 | 1,445 | 1,448 | -2 | -0.1% | 3,000 |
| 2023/01/10 | 1,444 | 1,465 | 1,441 | 1,450 | +10 | +0.7% | 3,300 |
| 2023/01/06 | 1,451 | 1,466 | 1,438 | 1,440 | -9 | -0.6% | 8,900 |
| 2023/01/05 | 1,444 | 1,459 | 1,444 | 1,449 | +3 | +0.2% | 2,000 |
| 2023/01/04 | 1,448 | 1,449 | 1,441 | 1,446 | -3 | -0.2% | 1,700 |
| 2022/12/30 | 1,441 | 1,466 | 1,441 | 1,449 | +8 | +0.6% | 2,600 |
| 2022/12/29 | 1,452 | 1,479 | 1,428 | 1,441 | -22 | -1.5% | 3,200 |
| 2022/12/28 | 1,428 | 1,466 | 1,428 | 1,463 | +45 | +3.2% | 8,200 |
| 2022/12/27 | 1,416 | 1,422 | 1,414 | 1,418 | +4 | +0.3% | 2,800 |
| 2022/12/26 | 1,427 | 1,427 | 1,408 | 1,414 | -13 | -0.9% | 8,000 |
| 2022/12/23 | 1,426 | 1,428 | 1,421 | 1,427 | -5 | -0.3% | 2,700 |
| 2022/12/22 | 1,450 | 1,450 | 1,429 | 1,432 | -3 | -0.2% | 4,700 |
| 2022/12/21 | 1,440 | 1,440 | 1,434 | 1,435 | +1 | +0.1% | 1,600 |
| 2022/12/20 | 1,465 | 1,465 | 1,434 | 1,434 | -31 | -2.1% | 5,800 |
| 2022/12/19 | 1,462 | 1,465 | 1,462 | 1,465 | -6 | -0.4% | 3,600 |
| 2022/12/16 | 1,465 | 1,479 | 1,452 | 1,471 | +6 | +0.4% | 5,700 |
| 2022/12/15 | 1,474 | 1,474 | 1,465 | 1,465 | -9 | -0.6% | 3,400 |
| 2022/12/14 | 1,480 | 1,480 | 1,462 | 1,474 | +14 | +1% | 7,800 |
| 2022/12/13 | 1,479 | 1,479 | 1,452 | 1,460 | +10 | +0.7% | 7,000 |
| 2022/12/12 | 1,448 | 1,452 | 1,445 | 1,450 | -7 | -0.5% | 1,400 |
| 2022/12/09 | 1,452 | 1,461 | 1,452 | 1,457 | +6 | +0.4% | 2,000 |
| 2022/12/08 | 1,450 | 1,457 | 1,448 | 1,451 | +2 | +0.1% | 700 |
| 2022/12/07 | 1,445 | 1,461 | 1,445 | 1,449 | -2 | -0.1% | 1,800 |
| 2022/12/06 | 1,446 | 1,452 | 1,446 | 1,451 | -3 | -0.2% | 2,300 |
| 2022/12/05 | 1,451 | 1,470 | 1,451 | 1,454 | +4 | +0.3% | 1,800 |
| 2022/12/02 | 1,452 | 1,473 | 1,450 | 1,450 | -2 | -0.1% | 1,500 |
| 2022/12/01 | 1,461 | 1,461 | 1,448 | 1,452 | -9 | -0.6% | 5,400 |
| 2022/11/30 | 1,465 | 1,465 | 1,461 | 1,461 | -8 | -0.5% | 700 |
| 2022/11/29 | 1,469 | 1,475 | 1,469 | 1,469 | ±0 | ±0% | 2,300 |
| 2022/11/28 | 1,470 | 1,470 | 1,463 | 1,469 | -2 | -0.1% | 1,100 |
| 2022/11/25 | 1,479 | 1,479 | 1,468 | 1,471 | -2 | -0.1% | 4,000 |
| 2022/11/24 | 1,477 | 1,480 | 1,465 | 1,473 | +3 | +0.2% | 4,200 |
| 2022/11/22 | 1,450 | 1,470 | 1,450 | 1,470 | +21 | +1.4% | 6,900 |
| 2022/11/21 | 1,448 | 1,450 | 1,445 | 1,449 | +7 | +0.5% | 2,200 |
| 2022/11/18 | 1,441 | 1,443 | 1,441 | 1,442 | -1 | -0.1% | 1,300 |
| 2022/11/17 | 1,442 | 1,444 | 1,442 | 1,443 | -1 | -0.1% | 1,200 |
| 2022/11/16 | 1,443 | 1,444 | 1,443 | 1,444 | -4 | -0.3% | 400 |
| 2022/11/15 | 1,453 | 1,453 | 1,443 | 1,448 | +6 | +0.4% | 800 |
| 2022/11/14 | 1,455 | 1,457 | 1,441 | 1,442 | -5 | -0.3% | 2,100 |
| 2022/11/11 | 1,453 | 1,461 | 1,441 | 1,447 | -4 | -0.3% | 6,100 |
451～
500
件表示中 / 3586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 | 163,300円 | +14.7% | +225.6% | 3.67% | 4.31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 |
| 小津産業 | 165,900円 | -1.2% | -40.3% | 1.51% | 48.10倍 | 0.77倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| 英 和 | 209,800円 | +1.6% | -0.5% | 3.34% | 7.90倍 | 0.82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 | 203,500円 | +4.4% | +0.4% | 3.93% | 8.21倍 | 1.06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 | 143,400円 | +14.7% | -15.4% | 6.00% | 16.88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
