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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,702 | 1,739 | 1,702 | 1,739 | +37 | +2.2% | 2,200 |
| 2022/03/30 | 1,802 | 1,802 | 1,661 | 1,702 | -110 | -6.1% | 8,100 |
| 2022/03/29 | 1,796 | 1,839 | 1,782 | 1,812 | +21 | +1.2% | 4,200 |
| 2022/03/28 | 1,803 | 1,820 | 1,750 | 1,791 | -21 | -1.2% | 3,800 |
| 2022/03/25 | 1,830 | 1,892 | 1,770 | 1,812 | -14 | -0.8% | 10,200 |
| 2022/03/24 | 1,834 | 1,860 | 1,788 | 1,826 | -39 | -2.1% | 6,000 |
| 2022/03/23 | 1,750 | 1,865 | 1,747 | 1,865 | +152 | +8.9% | 18,200 |
| 2022/03/22 | 1,683 | 1,713 | 1,683 | 1,713 | +35 | +2.1% | 400 |
| 2022/03/18 | 1,677 | 1,679 | 1,677 | 1,678 | +1 | +0.1% | 500 |
| 2022/03/17 | 1,698 | 1,701 | 1,677 | 1,677 | +17 | +1% | 500 |
| 2022/03/16 | 1,660 | 1,660 | 1,657 | 1,660 | ±0 | ±0% | 2,100 |
| 2022/03/15 | 1,670 | 1,681 | 1,660 | 1,660 | -30 | -1.8% | 1,300 |
| 2022/03/14 | 1,682 | 1,690 | 1,682 | 1,690 | +10 | +0.6% | 700 |
| 2022/03/11 | 1,680 | 1,680 | 1,672 | 1,680 | +4 | +0.2% | 600 |
| 2022/03/10 | 1,670 | 1,689 | 1,670 | 1,676 | +13 | +0.8% | 1,100 |
| 2022/03/09 | 1,638 | 1,680 | 1,638 | 1,663 | -15 | -0.9% | 3,400 |
| 2022/03/08 | 1,702 | 1,706 | 1,653 | 1,678 | -44 | -2.6% | 2,200 |
| 2022/03/07 | 1,739 | 1,739 | 1,711 | 1,722 | -24 | -1.4% | 1,700 |
| 2022/03/04 | 1,759 | 1,759 | 1,746 | 1,746 | +4 | +0.2% | 200 |
| 2022/03/03 | 1,744 | 1,767 | 1,742 | 1,742 | -2 | -0.1% | 400 |
| 2022/03/02 | 1,765 | 1,765 | 1,744 | 1,744 | -21 | -1.2% | 600 |
| 2022/03/01 | 1,764 | 1,765 | 1,764 | 1,765 | +3 | +0.2% | 200 |
| 2022/02/28 | 1,746 | 1,762 | 1,746 | 1,762 | +14 | +0.8% | 200 |
| 2022/02/25 | 1,747 | 1,755 | 1,747 | 1,748 | -12 | -0.7% | 1,300 |
| 2022/02/24 | 1,760 | 1,765 | 1,749 | 1,760 | ±0 | ±0% | 1,300 |
| 2022/02/22 | 1,758 | 1,760 | 1,749 | 1,760 | +1 | +0.1% | 600 |
| 2022/02/21 | 1,758 | 1,759 | 1,758 | 1,759 | +10 | +0.6% | 200 |
| 2022/02/18 | 1,744 | 1,765 | 1,744 | 1,749 | +5 | +0.3% | 800 |
| 2022/02/17 | 1,744 | 1,744 | 1,744 | 1,744 | +2 | +0.1% | 200 |
| 2022/02/16 | 1,764 | 1,764 | 1,742 | 1,742 | -3 | -0.2% | 400 |
| 2022/02/15 | 1,750 | 1,750 | 1,740 | 1,745 | -6 | -0.3% | 1,000 |
| 2022/02/14 | 1,755 | 1,758 | 1,750 | 1,751 | -5 | -0.3% | 2,100 |
| 2022/02/10 | 1,733 | 1,760 | 1,731 | 1,756 | +24 | +1.4% | 1,800 |
| 2022/02/09 | 1,750 | 1,750 | 1,730 | 1,732 | +7 | +0.4% | 1,800 |
| 2022/02/08 | 1,759 | 1,759 | 1,720 | 1,725 | -9 | -0.5% | 1,800 |
| 2022/02/07 | 1,736 | 1,736 | 1,734 | 1,734 | -10 | -0.6% | 800 |
| 2022/02/04 | 1,730 | 1,744 | 1,730 | 1,744 | +7 | +0.4% | 600 |
| 2022/02/03 | 1,735 | 1,737 | 1,735 | 1,737 | +3 | +0.2% | 200 |
| 2022/02/02 | 1,748 | 1,748 | 1,729 | 1,734 | +6 | +0.3% | 400 |
| 2022/02/01 | 1,753 | 1,753 | 1,728 | 1,728 | -20 | -1.1% | 700 |
| 2022/01/31 | 1,723 | 1,751 | 1,722 | 1,748 | +25 | +1.5% | 1,600 |
| 2022/01/28 | 1,730 | 1,730 | 1,721 | 1,723 | -14 | -0.8% | 700 |
| 2022/01/27 | 1,733 | 1,755 | 1,700 | 1,737 | +4 | +0.2% | 2,700 |
| 2022/01/26 | 1,733 | 1,733 | 1,733 | 1,733 | +1 | +0.1% | 100 |
| 2022/01/25 | 1,768 | 1,768 | 1,732 | 1,732 | -23 | -1.3% | 1,500 |
| 2022/01/24 | 1,776 | 1,776 | 1,731 | 1,755 | -15 | -0.8% | 1,800 |
| 2022/01/21 | 1,740 | 1,772 | 1,740 | 1,770 | +32 | +1.8% | 800 |
| 2022/01/20 | 1,735 | 1,738 | 1,734 | 1,738 | -17 | -1% | 600 |
| 2022/01/19 | 1,730 | 1,779 | 1,730 | 1,755 | +44 | +2.6% | 1,500 |
| 2022/01/18 | 1,770 | 1,770 | 1,711 | 1,711 | -60 | -3.4% | 900 |
651～
700
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
