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 |
|---|---|---|---|---|---|---|---|
| 2022/03/03 | 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 |
| 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 |
851～
900
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 | 227,100円 | -0.1% | -59.4% | 1.59% | 13.49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
