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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,458 | 1,458 | 1,451 | 1,451 | -7 | -0.5% | 900 |
| 2022/11/09 | 1,484 | 1,484 | 1,455 | 1,458 | -9 | -0.6% | 7,100 |
| 2022/11/08 | 1,470 | 1,472 | 1,455 | 1,467 | +8 | +0.5% | 2,400 |
| 2022/11/07 | 1,465 | 1,465 | 1,451 | 1,459 | +4 | +0.3% | 1,400 |
| 2022/11/04 | 1,460 | 1,461 | 1,455 | 1,455 | -6 | -0.4% | 1,600 |
| 2022/11/02 | 1,468 | 1,468 | 1,461 | 1,461 | -7 | -0.5% | 500 |
| 2022/11/01 | 1,473 | 1,473 | 1,457 | 1,468 | -5 | -0.3% | 2,100 |
| 2022/10/31 | 1,471 | 1,473 | 1,461 | 1,473 | +3 | +0.2% | 3,900 |
| 2022/10/28 | 1,462 | 1,474 | 1,450 | 1,470 | ±0 | ±0% | 3,000 |
| 2022/10/27 | 1,471 | 1,476 | 1,460 | 1,470 | +9 | +0.6% | 7,700 |
| 2022/10/26 | 1,637 | 1,637 | 1,454 | 1,461 | +31 | +2.2% | 68,000 |
| 2022/10/25 | 1,435 | 1,441 | 1,421 | 1,430 | -9 | -0.6% | 1,800 |
| 2022/10/24 | 1,440 | 1,440 | 1,427 | 1,439 | +9 | +0.6% | 1,500 |
| 2022/10/21 | 1,416 | 1,430 | 1,408 | 1,430 | +17 | +1.2% | 3,200 |
| 2022/10/20 | 1,418 | 1,418 | 1,413 | 1,413 | -2 | -0.1% | 600 |
| 2022/10/19 | 1,425 | 1,425 | 1,411 | 1,415 | ±0 | ±0% | 1,700 |
| 2022/10/18 | 1,417 | 1,417 | 1,412 | 1,415 | +3 | +0.2% | 1,200 |
| 2022/10/17 | 1,414 | 1,430 | 1,412 | 1,412 | -2 | -0.1% | 1,800 |
| 2022/10/14 | 1,420 | 1,420 | 1,410 | 1,414 | ±0 | ±0% | 1,500 |
| 2022/10/13 | 1,417 | 1,417 | 1,410 | 1,414 | -1 | -0.1% | 1,300 |
| 2022/10/12 | 1,456 | 1,456 | 1,415 | 1,415 | -23 | -1.6% | 4,400 |
| 2022/10/11 | 1,407 | 1,468 | 1,406 | 1,438 | +32 | +2.3% | 3,100 |
| 2022/10/07 | 1,408 | 1,408 | 1,405 | 1,406 | -2 | -0.1% | 2,000 |
| 2022/10/06 | 1,443 | 1,443 | 1,405 | 1,408 | -30 | -2.1% | 7,900 |
| 2022/10/05 | 1,443 | 1,443 | 1,437 | 1,438 | +1 | +0.1% | 1,800 |
| 2022/10/04 | 1,437 | 1,441 | 1,437 | 1,437 | ±0 | ±0% | 3,500 |
| 2022/10/03 | 1,437 | 1,439 | 1,437 | 1,437 | -1 | -0.1% | 6,700 |
| 2022/09/30 | 1,439 | 1,439 | 1,438 | 1,438 | -6 | -0.4% | 1,000 |
| 2022/09/29 | 1,439 | 1,444 | 1,439 | 1,444 | -4 | -0.3% | 300 |
| 2022/09/28 | 1,440 | 1,448 | 1,440 | 1,448 | +8 | +0.6% | 700 |
| 2022/09/27 | 1,437 | 1,440 | 1,437 | 1,440 | -4 | -0.3% | 1,300 |
| 2022/09/26 | 1,438 | 1,444 | 1,437 | 1,444 | +4 | +0.3% | 9,100 |
| 2022/09/22 | 1,439 | 1,445 | 1,437 | 1,440 | -6 | -0.4% | 5,200 |
| 2022/09/21 | 1,444 | 1,446 | 1,442 | 1,446 | +4 | +0.3% | 700 |
| 2022/09/20 | 1,453 | 1,453 | 1,442 | 1,442 | +1 | +0.1% | 700 |
| 2022/09/16 | 1,442 | 1,442 | 1,441 | 1,441 | -17 | -1.2% | 1,800 |
| 2022/09/15 | 1,450 | 1,458 | 1,441 | 1,458 | +15 | +1% | 2,100 |
| 2022/09/14 | 1,451 | 1,460 | 1,442 | 1,443 | -8 | -0.6% | 8,900 |
| 2022/09/13 | 1,460 | 1,462 | 1,451 | 1,451 | -2 | -0.1% | 4,200 |
| 2022/09/12 | 1,452 | 1,459 | 1,452 | 1,453 | +2 | +0.1% | 1,200 |
| 2022/09/09 | 1,452 | 1,460 | 1,451 | 1,451 | +8 | +0.6% | 700 |
| 2022/09/08 | 1,448 | 1,448 | 1,438 | 1,443 | +4 | +0.3% | 1,800 |
| 2022/09/07 | 1,437 | 1,439 | 1,437 | 1,439 | -1 | -0.1% | 400 |
| 2022/09/06 | 1,441 | 1,441 | 1,440 | 1,440 | -1 | -0.1% | 400 |
| 2022/09/05 | 1,441 | 1,441 | 1,431 | 1,441 | ±0 | ±0% | 4,200 |
| 2022/09/02 | 1,441 | 1,441 | 1,441 | 1,441 | -16 | -1.1% | 100 |
| 2022/09/01 | 1,465 | 1,465 | 1,438 | 1,457 | +2 | +0.1% | 3,400 |
| 2022/08/31 | 1,450 | 1,455 | 1,439 | 1,455 | +5 | +0.3% | 3,500 |
| 2022/08/30 | 1,464 | 1,464 | 1,450 | 1,450 | ±0 | ±0% | 1,300 |
| 2022/08/29 | 1,450 | 1,464 | 1,435 | 1,450 | -14 | -1% | 6,400 |
501～
550
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
