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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,676 | 1,687 | 1,666 | 1,687 | +11 | +0.7% | 2,600 |
| 2022/06/14 | 1,683 | 1,683 | 1,650 | 1,676 | -8 | -0.5% | 3,000 |
| 2022/06/13 | 1,690 | 1,691 | 1,684 | 1,684 | -6 | -0.4% | 2,200 |
| 2022/06/10 | 1,692 | 1,702 | 1,690 | 1,690 | -1 | -0.1% | 700 |
| 2022/06/09 | 1,703 | 1,704 | 1,691 | 1,691 | -12 | -0.7% | 1,500 |
| 2022/06/08 | 1,703 | 1,709 | 1,625 | 1,703 | ±0 | ±0% | 20,000 |
| 2022/06/07 | 1,709 | 1,710 | 1,703 | 1,703 | -6 | -0.4% | 2,700 |
| 2022/06/06 | 1,701 | 1,709 | 1,700 | 1,709 | +12 | +0.7% | 1,200 |
| 2022/06/03 | 1,700 | 1,701 | 1,697 | 1,697 | -1 | -0.1% | 1,800 |
| 2022/06/02 | 1,699 | 1,701 | 1,697 | 1,698 | -10 | -0.6% | 600 |
| 2022/06/01 | 1,706 | 1,709 | 1,696 | 1,708 | +14 | +0.8% | 700 |
| 2022/05/31 | 1,701 | 1,717 | 1,693 | 1,694 | +3 | +0.2% | 1,100 |
| 2022/05/30 | 1,699 | 1,708 | 1,684 | 1,691 | -9 | -0.5% | 1,200 |
| 2022/05/27 | 1,695 | 1,700 | 1,695 | 1,700 | +14 | +0.8% | 200 |
| 2022/05/26 | 1,687 | 1,700 | 1,680 | 1,686 | -4 | -0.2% | 2,100 |
| 2022/05/25 | 1,692 | 1,692 | 1,671 | 1,690 | -7 | -0.4% | 1,600 |
| 2022/05/24 | 1,700 | 1,716 | 1,693 | 1,697 | -13 | -0.8% | 1,600 |
| 2022/05/23 | 1,713 | 1,713 | 1,700 | 1,710 | -10 | -0.6% | 1,800 |
| 2022/05/20 | 1,709 | 1,720 | 1,682 | 1,720 | +22 | +1.3% | 1,400 |
| 2022/05/19 | 1,690 | 1,705 | 1,670 | 1,698 | +8 | +0.5% | 2,400 |
| 2022/05/18 | 1,700 | 1,701 | 1,690 | 1,690 | - | - | 3,600 |
| 2022/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/16 | 1,736 | 1,736 | 1,710 | 1,718 | -37 | -2.1% | 2,100 |
| 2022/05/13 | 1,734 | 1,755 | 1,734 | 1,755 | +13 | +0.7% | 1,600 |
| 2022/05/12 | 1,758 | 1,758 | 1,742 | 1,742 | -22 | -1.2% | 500 |
| 2022/05/11 | 1,764 | 1,764 | 1,764 | 1,764 | +30 | +1.7% | 200 |
| 2022/05/10 | 1,733 | 1,743 | 1,733 | 1,734 | -25 | -1.4% | 500 |
| 2022/05/09 | 1,765 | 1,765 | 1,743 | 1,759 | +30 | +1.7% | 700 |
| 2022/05/06 | 1,735 | 1,735 | 1,729 | 1,729 | +7 | +0.4% | 300 |
| 2022/05/02 | 1,735 | 1,735 | 1,722 | 1,722 | -13 | -0.7% | 800 |
| 2022/04/28 | 1,735 | 1,735 | 1,735 | 1,735 | ±0 | ±0% | 100 |
| 2022/04/27 | 1,730 | 1,735 | 1,715 | 1,735 | +20 | +1.2% | 1,500 |
| 2022/04/26 | 1,747 | 1,750 | 1,703 | 1,715 | -20 | -1.2% | 1,200 |
| 2022/04/25 | 1,741 | 1,741 | 1,702 | 1,735 | +28 | +1.6% | 1,700 |
| 2022/04/22 | 1,715 | 1,720 | 1,705 | 1,707 | -8 | -0.5% | 1,100 |
| 2022/04/21 | 1,733 | 1,733 | 1,715 | 1,715 | +2 | +0.1% | 500 |
| 2022/04/20 | 1,730 | 1,730 | 1,713 | 1,713 | +6 | +0.4% | 500 |
| 2022/04/19 | 1,727 | 1,727 | 1,707 | 1,707 | -3 | -0.2% | 500 |
| 2022/04/18 | 1,707 | 1,710 | 1,707 | 1,710 | ±0 | ±0% | 300 |
| 2022/04/15 | 1,713 | 1,713 | 1,701 | 1,710 | -11 | -0.6% | 1,000 |
| 2022/04/14 | 1,717 | 1,721 | 1,712 | 1,721 | +9 | +0.5% | 700 |
| 2022/04/13 | 1,712 | 1,712 | 1,712 | 1,712 | +2 | +0.1% | 100 |
| 2022/04/12 | 1,710 | 1,710 | 1,710 | 1,710 | -2 | -0.1% | 500 |
| 2022/04/11 | 1,737 | 1,737 | 1,712 | 1,712 | -27 | -1.6% | 300 |
| 2022/04/08 | 1,739 | 1,739 | 1,739 | 1,739 | +31 | +1.8% | 100 |
| 2022/04/07 | 1,740 | 1,749 | 1,703 | 1,708 | -31 | -1.8% | 1,700 |
| 2022/04/06 | 1,732 | 1,739 | 1,732 | 1,739 | -15 | -0.9% | 300 |
| 2022/04/05 | 1,731 | 1,754 | 1,730 | 1,754 | +23 | +1.3% | 600 |
| 2022/04/04 | 1,737 | 1,762 | 1,731 | 1,731 | +1 | +0.1% | 700 |
| 2022/04/01 | 1,739 | 1,739 | 1,727 | 1,730 | -9 | -0.5% | 1,100 |
601～
650
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
