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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,725 | 1,748 | 1,725 | 1,735 | +10 | +0.6% | 7,400 |
| 2024/09/05 | 1,724 | 1,736 | 1,721 | 1,725 | -19 | -1.1% | 1,400 |
| 2024/09/04 | 1,739 | 1,744 | 1,725 | 1,744 | +5 | +0.3% | 4,800 |
| 2024/09/03 | 1,745 | 1,777 | 1,739 | 1,739 | +1 | +0.1% | 3,400 |
| 2024/09/02 | 1,745 | 1,747 | 1,738 | 1,738 | -1 | -0.1% | 2,700 |
| 2024/08/30 | 1,740 | 1,744 | 1,736 | 1,739 | ±0 | ±0% | 1,800 |
| 2024/08/29 | 1,735 | 1,745 | 1,735 | 1,739 | +4 | +0.2% | 2,400 |
| 2024/08/28 | 1,735 | 1,741 | 1,733 | 1,735 | -10 | -0.6% | 2,100 |
| 2024/08/27 | 1,732 | 1,745 | 1,731 | 1,745 | +5 | +0.3% | 4,800 |
| 2024/08/26 | 1,726 | 1,741 | 1,726 | 1,740 | +13 | +0.8% | 5,200 |
| 2024/08/23 | 1,745 | 1,745 | 1,727 | 1,727 | -13 | -0.7% | 3,400 |
| 2024/08/22 | 1,739 | 1,741 | 1,725 | 1,740 | ±0 | ±0% | 1,900 |
| 2024/08/21 | 1,745 | 1,745 | 1,715 | 1,740 | -5 | -0.3% | 5,200 |
| 2024/08/20 | 1,749 | 1,749 | 1,730 | 1,745 | ±0 | ±0% | 1,500 |
| 2024/08/19 | 1,715 | 1,745 | 1,711 | 1,745 | +35 | +2% | 3,800 |
| 2024/08/16 | 1,710 | 1,713 | 1,700 | 1,710 | ±0 | ±0% | 1,400 |
| 2024/08/15 | 1,715 | 1,715 | 1,661 | 1,710 | -20 | -1.2% | 6,100 |
| 2024/08/14 | 1,664 | 1,746 | 1,657 | 1,730 | +86 | +5.2% | 10,300 |
| 2024/08/13 | 1,660 | 1,660 | 1,643 | 1,644 | -25 | -1.5% | 700 |
| 2024/08/09 | 1,669 | 1,674 | 1,645 | 1,669 | ±0 | ±0% | 8,100 |
| 2024/08/08 | 1,650 | 1,669 | 1,623 | 1,669 | +19 | +1.2% | 800 |
| 2024/08/07 | 1,605 | 1,670 | 1,601 | 1,650 | +5 | +0.3% | 10,300 |
| 2024/08/06 | 1,604 | 1,670 | 1,604 | 1,645 | +14 | +0.9% | 5,900 |
| 2024/08/05 | 1,691 | 1,711 | 1,631 | 1,631 | -118 | -6.7% | 7,000 |
| 2024/08/02 | 1,751 | 1,751 | 1,630 | 1,749 | -18 | -1% | 12,500 |
| 2024/08/01 | 1,770 | 1,770 | 1,760 | 1,767 | -3 | -0.2% | 1,100 |
| 2024/07/31 | 1,771 | 1,771 | 1,762 | 1,770 | -3 | -0.2% | 3,400 |
| 2024/07/30 | 1,779 | 1,782 | 1,771 | 1,773 | -7 | -0.4% | 800 |
| 2024/07/29 | 1,781 | 1,781 | 1,762 | 1,780 | -1 | -0.1% | 2,000 |
| 2024/07/26 | 1,781 | 1,790 | 1,780 | 1,781 | -1 | -0.1% | 1,100 |
| 2024/07/25 | 1,780 | 1,785 | 1,775 | 1,782 | +2 | +0.1% | 5,100 |
| 2024/07/24 | 1,797 | 1,798 | 1,775 | 1,780 | -17 | -0.9% | 2,300 |
| 2024/07/23 | 1,795 | 1,797 | 1,793 | 1,797 | -2 | -0.1% | 5,600 |
| 2024/07/22 | 1,796 | 1,799 | 1,756 | 1,799 | +4 | +0.2% | 7,100 |
| 2024/07/19 | 1,798 | 1,799 | 1,795 | 1,795 | ±0 | ±0% | 2,700 |
| 2024/07/18 | 1,795 | 1,803 | 1,795 | 1,795 | -2 | -0.1% | 2,000 |
| 2024/07/17 | 1,795 | 1,797 | 1,795 | 1,797 | +2 | +0.1% | 3,200 |
| 2024/07/16 | 1,795 | 1,796 | 1,795 | 1,795 | +1 | +0.1% | 5,000 |
| 2024/07/12 | 1,797 | 1,797 | 1,794 | 1,794 | -4 | -0.2% | 700 |
| 2024/07/11 | 1,795 | 1,798 | 1,790 | 1,798 | +3 | +0.2% | 1,900 |
| 2024/07/10 | 1,798 | 1,798 | 1,787 | 1,795 | -3 | -0.2% | 6,400 |
| 2024/07/09 | 1,799 | 1,801 | 1,798 | 1,798 | ±0 | ±0% | 1,500 |
| 2024/07/08 | 1,798 | 1,800 | 1,798 | 1,798 | -1 | -0.1% | 1,800 |
| 2024/07/05 | 1,805 | 1,805 | 1,797 | 1,799 | -7 | -0.4% | 3,100 |
| 2024/07/04 | 1,805 | 1,807 | 1,799 | 1,806 | +2 | +0.1% | 3,100 |
| 2024/07/03 | 1,809 | 1,810 | 1,801 | 1,804 | +2 | +0.1% | 5,500 |
| 2024/07/02 | 1,810 | 1,810 | 1,801 | 1,802 | -7 | -0.4% | 3,700 |
| 2024/07/01 | 1,803 | 1,810 | 1,800 | 1,809 | +10 | +0.6% | 1,100 |
| 2024/06/28 | 1,803 | 1,804 | 1,799 | 1,799 | +1 | +0.1% | 900 |
| 2024/06/27 | 1,803 | 1,805 | 1,795 | 1,798 | -2 | -0.1% | 3,700 |
51～
100
件表示中 / 3585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 | 162,000円 | +14.7% | +225.6% | 3.70% | 4.28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 |
| アイナボＨＤ | 60,000円 | +3.3% | +2.9% | 4.00% | 8.95倍 | 0.56倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
| 英 和 | 214,800円 | +1.6% | -0.5% | 3.26% | 8.09倍 | 0.84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 | 202,700円 | +4.4% | +0.4% | 3.95% | 8.18倍 | 1.05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 | 143,000円 | +14.7% | -15.4% | 6.01% | 16.83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
