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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 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 |
801～
850
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 | 221,500円 | -0.1% | -59.4% | 1.63% | 13.16倍 | 0.44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 | 125,300円 | +4.2% | +9.4% | 2.08% | 5.59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 | 134,800円 | +4.0% | -6.9% | 3.86% | 9.06倍 | 0.65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 | 313,500円 | +10.2% | +17.3% | 0.93% | 27.56倍 | 5.97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 | 238,000円 | +12.6% | +23.6% | 1.51% | 22.19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
