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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,460 | 1,468 | 1,460 | 1,464 | +10 | +0.7% | 1,200 |
| 2022/08/25 | 1,453 | 1,477 | 1,442 | 1,454 | +1 | +0.1% | 4,800 |
| 2022/08/24 | 1,473 | 1,473 | 1,445 | 1,453 | +9 | +0.6% | 1,200 |
| 2022/08/23 | 1,456 | 1,470 | 1,444 | 1,444 | -12 | -0.8% | 2,500 |
| 2022/08/22 | 1,442 | 1,456 | 1,442 | 1,456 | +15 | +1% | 1,600 |
| 2022/08/19 | 1,463 | 1,463 | 1,441 | 1,441 | -7 | -0.5% | 8,400 |
| 2022/08/18 | 1,440 | 1,480 | 1,440 | 1,448 | -14 | -1% | 7,200 |
| 2022/08/17 | 1,501 | 1,527 | 1,461 | 1,462 | +18 | +1.2% | 13,700 |
| 2022/08/16 | 1,446 | 1,446 | 1,425 | 1,444 | +17 | +1.2% | 2,300 |
| 2022/08/15 | 1,440 | 1,443 | 1,427 | 1,427 | -13 | -0.9% | 1,500 |
| 2022/08/12 | 1,449 | 1,458 | 1,420 | 1,440 | -1 | -0.1% | 8,400 |
| 2022/08/10 | 1,451 | 1,500 | 1,434 | 1,441 | -5 | -0.3% | 14,700 |
| 2022/08/09 | 1,450 | 1,450 | 1,434 | 1,446 | -8 | -0.6% | 4,100 |
| 2022/08/08 | 1,448 | 1,460 | 1,439 | 1,454 | +16 | +1.1% | 3,800 |
| 2022/08/05 | 1,430 | 1,451 | 1,430 | 1,438 | +8 | +0.6% | 1,600 |
| 2022/08/04 | 1,416 | 1,439 | 1,415 | 1,430 | +18 | +1.3% | 2,800 |
| 2022/08/03 | 1,430 | 1,434 | 1,402 | 1,412 | -18 | -1.3% | 4,900 |
| 2022/08/02 | 1,454 | 1,456 | 1,422 | 1,430 | -20 | -1.4% | 8,400 |
| 2022/08/01 | 1,468 | 1,488 | 1,450 | 1,450 | -14 | -1% | 8,000 |
| 2022/07/29 | 1,492 | 1,495 | 1,461 | 1,464 | -28 | -1.9% | 7,300 |
| 2022/07/28 | 1,508 | 1,514 | 1,480 | 1,492 | -9 | -0.6% | 6,100 |
| 2022/07/27 | 1,527 | 1,527 | 1,485 | 1,501 | -26 | -1.7% | 5,600 |
| 2022/07/26 | 1,545 | 1,545 | 1,524 | 1,527 | -14 | -0.9% | 1,600 |
| 2022/07/25 | 1,574 | 1,574 | 1,535 | 1,541 | -42 | -2.7% | 5,800 |
| 2022/07/22 | 1,566 | 1,583 | 1,533 | 1,583 | +15 | +1% | 1,800 |
| 2022/07/21 | 1,575 | 1,575 | 1,566 | 1,568 | -5 | -0.3% | 1,700 |
| 2022/07/20 | 1,579 | 1,585 | 1,566 | 1,573 | -6 | -0.4% | 1,200 |
| 2022/07/19 | 1,578 | 1,579 | 1,576 | 1,579 | +18 | +1.2% | 600 |
| 2022/07/15 | 1,576 | 1,576 | 1,513 | 1,561 | -15 | -1% | 7,300 |
| 2022/07/14 | 1,585 | 1,585 | 1,576 | 1,576 | -9 | -0.6% | 300 |
| 2022/07/13 | 1,585 | 1,585 | 1,572 | 1,585 | ±0 | ±0% | 800 |
| 2022/07/12 | 1,586 | 1,586 | 1,572 | 1,585 | -1 | -0.1% | 4,500 |
| 2022/07/11 | 1,598 | 1,598 | 1,571 | 1,586 | -10 | -0.6% | 3,200 |
| 2022/07/08 | 1,609 | 1,609 | 1,583 | 1,596 | -5 | -0.3% | 2,300 |
| 2022/07/07 | 1,606 | 1,606 | 1,592 | 1,601 | ±0 | ±0% | 1,100 |
| 2022/07/06 | 1,601 | 1,601 | 1,601 | 1,601 | -6 | -0.4% | 200 |
| 2022/07/05 | 1,610 | 1,635 | 1,604 | 1,607 | -11 | -0.7% | 3,100 |
| 2022/07/04 | 1,637 | 1,637 | 1,607 | 1,618 | +13 | +0.8% | 4,700 |
| 2022/07/01 | 1,606 | 1,609 | 1,595 | 1,605 | +4 | +0.2% | 1,700 |
| 2022/06/30 | 1,605 | 1,605 | 1,601 | 1,601 | -4 | -0.2% | 1,700 |
| 2022/06/29 | 1,602 | 1,610 | 1,600 | 1,605 | +3 | +0.2% | 1,300 |
| 2022/06/28 | 1,606 | 1,606 | 1,602 | 1,602 | -3 | -0.2% | 1,200 |
| 2022/06/27 | 1,610 | 1,610 | 1,603 | 1,605 | -4 | -0.2% | 1,700 |
| 2022/06/24 | 1,640 | 1,652 | 1,600 | 1,609 | -31 | -1.9% | 6,600 |
| 2022/06/23 | 1,665 | 1,665 | 1,639 | 1,640 | -25 | -1.5% | 2,500 |
| 2022/06/22 | 1,667 | 1,667 | 1,636 | 1,665 | +12 | +0.7% | 1,600 |
| 2022/06/21 | 1,647 | 1,660 | 1,638 | 1,653 | +18 | +1.1% | 2,600 |
| 2022/06/20 | 1,653 | 1,664 | 1,635 | 1,635 | -18 | -1.1% | 2,100 |
| 2022/06/17 | 1,670 | 1,678 | 1,650 | 1,653 | -17 | -1% | 2,100 |
| 2022/06/16 | 1,712 | 1,712 | 1,665 | 1,670 | -17 | -1% | 8,100 |
551～
600
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
