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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,771 | 1,771 | 1,771 | 1,771 | ±0 | ±0% | 100 |
| 2022/01/14 | 1,772 | 1,772 | 1,771 | 1,771 | ±0 | ±0% | 400 |
| 2022/01/13 | 1,795 | 1,795 | 1,766 | 1,771 | -10 | -0.6% | 900 |
| 2022/01/12 | 1,765 | 1,781 | 1,765 | 1,781 | +16 | +0.9% | 200 |
| 2022/01/11 | 1,769 | 1,777 | 1,764 | 1,765 | +1 | +0.1% | 800 |
| 2022/01/07 | 1,764 | 1,764 | 1,764 | 1,764 | +18 | +1% | 100 |
| 2022/01/06 | 1,775 | 1,809 | 1,730 | 1,746 | -42 | -2.3% | 2,900 |
| 2022/01/05 | 1,783 | 1,788 | 1,769 | 1,788 | +6 | +0.3% | 900 |
| 2022/01/04 | 1,773 | 1,790 | 1,773 | 1,782 | +15 | +0.8% | 600 |
| 2021/12/30 | 1,765 | 1,775 | 1,731 | 1,767 | -2 | -0.1% | 2,800 |
| 2021/12/29 | 1,765 | 1,781 | 1,765 | 1,769 | +19 | +1.1% | 1,200 |
| 2021/12/28 | 1,767 | 1,776 | 1,750 | 1,750 | -19 | -1.1% | 5,500 |
| 2021/12/27 | 1,785 | 1,807 | 1,729 | 1,769 | -15 | -0.8% | 4,300 |
| 2021/12/24 | 1,776 | 1,784 | 1,776 | 1,784 | -2 | -0.1% | 500 |
| 2021/12/23 | 1,783 | 1,786 | 1,783 | 1,786 | +11 | +0.6% | 1,100 |
| 2021/12/22 | 1,766 | 1,783 | 1,766 | 1,775 | +9 | +0.5% | 900 |
| 2021/12/21 | 1,781 | 1,781 | 1,766 | 1,766 | -14 | -0.8% | 400 |
| 2021/12/20 | 1,801 | 1,801 | 1,780 | 1,780 | -21 | -1.2% | 800 |
| 2021/12/17 | 1,842 | 1,846 | 1,801 | 1,801 | -47 | -2.5% | 1,100 |
| 2021/12/16 | 1,866 | 1,868 | 1,845 | 1,848 | -19 | -1% | 1,000 |
| 2021/12/15 | 1,872 | 1,875 | 1,833 | 1,867 | +31 | +1.7% | 4,100 |
| 2021/12/14 | 1,848 | 1,848 | 1,830 | 1,836 | -12 | -0.6% | 400 |
| 2021/12/13 | 1,841 | 1,848 | 1,802 | 1,848 | +43 | +2.4% | 4,400 |
| 2021/12/10 | 1,796 | 1,805 | 1,776 | 1,805 | +13 | +0.7% | 1,300 |
| 2021/12/09 | 1,773 | 1,792 | 1,772 | 1,792 | +16 | +0.9% | 1,500 |
| 2021/12/08 | 1,776 | 1,783 | 1,776 | 1,776 | +9 | +0.5% | 1,200 |
| 2021/12/07 | 1,763 | 1,767 | 1,763 | 1,767 | +7 | +0.4% | 400 |
| 2021/12/06 | 1,754 | 1,760 | 1,743 | 1,760 | -2 | -0.1% | 700 |
| 2021/12/03 | 1,755 | 1,762 | 1,750 | 1,762 | ±0 | ±0% | 2,100 |
| 2021/12/02 | 1,753 | 1,764 | 1,749 | 1,762 | +11 | +0.6% | 4,500 |
| 2021/12/01 | 1,761 | 1,764 | 1,750 | 1,751 | -10 | -0.6% | 1,900 |
| 2021/11/30 | 1,785 | 1,797 | 1,761 | 1,761 | -89 | -4.8% | 4,200 |
| 2021/11/29 | 1,850 | 1,862 | 1,850 | 1,850 | -16 | -0.9% | 1,800 |
| 2021/11/26 | 1,852 | 1,866 | 1,852 | 1,866 | -2 | -0.1% | 900 |
| 2021/11/25 | 1,884 | 1,884 | 1,867 | 1,868 | -16 | -0.8% | 1,100 |
| 2021/11/24 | 1,874 | 1,887 | 1,874 | 1,884 | +13 | +0.7% | 2,200 |
| 2021/11/22 | 1,869 | 1,871 | 1,866 | 1,871 | +2 | +0.1% | 700 |
| 2021/11/19 | 1,866 | 1,869 | 1,866 | 1,869 | -9 | -0.5% | 300 |
| 2021/11/18 | 1,854 | 1,878 | 1,854 | 1,878 | +23 | +1.2% | 3,400 |
| 2021/11/17 | 1,850 | 1,858 | 1,846 | 1,855 | +5 | +0.3% | 3,400 |
| 2021/11/16 | 1,850 | 1,858 | 1,850 | 1,850 | ±0 | ±0% | 1,100 |
| 2021/11/15 | 1,851 | 1,853 | 1,850 | 1,850 | -3 | -0.2% | 900 |
| 2021/11/12 | 1,858 | 1,865 | 1,853 | 1,853 | -1 | -0.1% | 900 |
| 2021/11/11 | 1,856 | 1,856 | 1,850 | 1,854 | -3 | -0.2% | 700 |
| 2021/11/10 | 1,851 | 1,865 | 1,850 | 1,857 | -1 | -0.1% | 2,400 |
| 2021/11/09 | 1,854 | 1,858 | 1,850 | 1,858 | +4 | +0.2% | 1,200 |
| 2021/11/08 | 1,852 | 1,868 | 1,850 | 1,854 | -2 | -0.1% | 1,400 |
| 2021/11/05 | 1,868 | 1,871 | 1,856 | 1,856 | -12 | -0.6% | 1,300 |
| 2021/11/04 | 1,860 | 1,872 | 1,850 | 1,868 | +7 | +0.4% | 2,500 |
| 2021/11/02 | 1,840 | 1,864 | 1,840 | 1,861 | +15 | +0.8% | 2,000 |
701～
750
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
