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 |
|---|---|---|---|---|---|---|---|
| 2023/08/03 | 1,690 | 1,691 | 1,682 | 1,685 | -12 | -0.7% | 1,600 |
| 2023/08/02 | 1,700 | 1,700 | 1,696 | 1,697 | -3 | -0.2% | 700 |
| 2023/08/01 | 1,715 | 1,715 | 1,687 | 1,700 | -7 | -0.4% | 5,600 |
| 2023/07/31 | 1,718 | 1,719 | 1,707 | 1,707 | -5 | -0.3% | 1,100 |
| 2023/07/28 | 1,711 | 1,714 | 1,702 | 1,712 | +1 | +0.1% | 2,500 |
| 2023/07/27 | 1,719 | 1,719 | 1,711 | 1,711 | +1 | +0.1% | 200 |
| 2023/07/26 | 1,722 | 1,722 | 1,709 | 1,710 | -11 | -0.6% | 500 |
| 2023/07/25 | 1,712 | 1,721 | 1,706 | 1,721 | +13 | +0.8% | 2,300 |
| 2023/07/24 | 1,717 | 1,717 | 1,702 | 1,708 | -10 | -0.6% | 3,500 |
| 2023/07/21 | 1,704 | 1,718 | 1,703 | 1,718 | +13 | +0.8% | 700 |
| 2023/07/20 | 1,709 | 1,709 | 1,703 | 1,705 | +4 | +0.2% | 600 |
| 2023/07/19 | 1,705 | 1,712 | 1,700 | 1,701 | -6 | -0.4% | 1,700 |
| 2023/07/18 | 1,710 | 1,720 | 1,688 | 1,707 | -3 | -0.2% | 4,400 |
| 2023/07/14 | 1,720 | 1,722 | 1,710 | 1,710 | -10 | -0.6% | 3,800 |
| 2023/07/13 | 1,723 | 1,723 | 1,718 | 1,720 | +2 | +0.1% | 800 |
| 2023/07/12 | 1,738 | 1,738 | 1,718 | 1,718 | -17 | -1% | 3,700 |
| 2023/07/11 | 1,736 | 1,736 | 1,735 | 1,735 | -4 | -0.2% | 300 |
| 2023/07/10 | 1,758 | 1,761 | 1,736 | 1,739 | -19 | -1.1% | 900 |
| 2023/07/07 | 1,770 | 1,770 | 1,735 | 1,758 | +22 | +1.3% | 5,600 |
| 2023/07/06 | 1,730 | 1,766 | 1,730 | 1,736 | +5 | +0.3% | 2,000 |
| 2023/07/05 | 1,727 | 1,732 | 1,727 | 1,731 | +1 | +0.1% | 2,200 |
| 2023/07/04 | 1,730 | 1,770 | 1,727 | 1,730 | ±0 | ±0% | 1,500 |
| 2023/07/03 | 1,741 | 1,741 | 1,725 | 1,730 | +5 | +0.3% | 3,200 |
| 2023/06/30 | 1,725 | 1,730 | 1,725 | 1,725 | ±0 | ±0% | 300 |
| 2023/06/29 | 1,746 | 1,746 | 1,725 | 1,725 | -15 | -0.9% | 1,200 |
| 2023/06/28 | 1,737 | 1,742 | 1,737 | 1,740 | +10 | +0.6% | 1,100 |
| 2023/06/27 | 1,724 | 1,731 | 1,723 | 1,730 | +3 | +0.2% | 3,300 |
| 2023/06/26 | 1,728 | 1,779 | 1,727 | 1,727 | -1 | -0.1% | 6,500 |
| 2023/06/23 | 1,746 | 1,746 | 1,720 | 1,728 | -3 | -0.2% | 4,200 |
| 2023/06/22 | 1,749 | 1,759 | 1,722 | 1,731 | -18 | -1% | 9,600 |
| 2023/06/21 | 1,757 | 1,758 | 1,739 | 1,749 | +17 | +1% | 4,800 |
| 2023/06/20 | 1,730 | 1,765 | 1,714 | 1,732 | +2 | +0.1% | 12,400 |
| 2023/06/19 | 1,723 | 1,734 | 1,704 | 1,730 | +5 | +0.3% | 18,800 |
| 2023/06/16 | 1,734 | 1,784 | 1,702 | 1,725 | -175 | -9.2% | 55,700 |
| 2023/06/15 | 1,865 | 1,905 | 1,810 | 1,900 | +10 | +0.5% | 53,000 |
| 2023/06/14 | 1,872 | 1,890 | 1,807 | 1,890 | +98 | +5.5% | 41,000 |
| 2023/06/13 | 1,852 | 1,868 | 1,789 | 1,792 | -59 | -3.2% | 12,000 |
| 2023/06/12 | 1,890 | 1,890 | 1,842 | 1,851 | +41 | +2.3% | 20,500 |
| 2023/06/09 | 1,786 | 1,830 | 1,766 | 1,810 | +40 | +2.3% | 13,800 |
| 2023/06/08 | 1,755 | 1,770 | 1,755 | 1,770 | +20 | +1.1% | 1,100 |
| 2023/06/07 | 1,747 | 1,750 | 1,721 | 1,750 | +27 | +1.6% | 1,800 |
| 2023/06/06 | 1,735 | 1,747 | 1,723 | 1,723 | -17 | -1% | 900 |
| 2023/06/05 | 1,727 | 1,770 | 1,723 | 1,740 | +13 | +0.8% | 1,700 |
| 2023/06/02 | 1,717 | 1,727 | 1,709 | 1,727 | +24 | +1.4% | 1,200 |
| 2023/06/01 | 1,716 | 1,716 | 1,703 | 1,703 | -30 | -1.7% | 1,100 |
| 2023/05/31 | 1,710 | 1,740 | 1,700 | 1,733 | +32 | +1.9% | 600 |
| 2023/05/30 | 1,691 | 1,719 | 1,691 | 1,701 | +18 | +1.1% | 3,300 |
| 2023/05/29 | 1,736 | 1,752 | 1,677 | 1,683 | -67 | -3.8% | 7,700 |
| 2023/05/26 | 1,780 | 1,780 | 1,749 | 1,750 | -28 | -1.6% | 5,500 |
| 2023/05/25 | 1,753 | 1,780 | 1,746 | 1,778 | +25 | +1.4% | 3,300 |
501～
550
件表示中 / 3766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 | 211,900円 | -0.1% | -59.4% | 1.70% | 12.59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 | 124,700円 | +4.2% | +9.4% | 2.09% | 5.56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 |
| ジーデップ | 316,500円 | +10.2% | +17.3% | 0.92% | 27.77倍 | 6.02倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| 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 | 120,200円 | +6.2% | +0.8% | 3.99% | 9.38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
