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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 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 |
| 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 |
651～
700
件表示中 / 3767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 | 228,000円 | -0.1% | -59.4% | 1.58% | 13.54倍 | 0.45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 | 126,100円 | +4.2% | +9.4% | 2.06% | 5.62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 |
| 南 陽 | 135,300円 | +4.0% | -6.9% | 3.84% | 9.10倍 | 0.66倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
| ジーデップ | 314,000円 | +10.2% | +17.3% | 0.92% | 27.61倍 | 5.98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 | 238,200円 | +12.6% | +23.6% | 1.51% | 22.21倍 | 3.48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 |
市場注目の銘柄
チャート関連のコラム
