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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 1,783 | 1,792 | 1,775 | 1,779 | ±0 | ±0% | 9,700 |
| 2025/03/24 | 1,770 | 1,780 | 1,770 | 1,779 | +9 | +0.5% | 20,700 |
| 2025/03/21 | 1,750 | 1,770 | 1,750 | 1,770 | +13 | +0.7% | 20,500 |
| 2025/03/19 | 1,756 | 1,757 | 1,742 | 1,757 | +3 | +0.2% | 22,400 |
| 2025/03/18 | 1,752 | 1,755 | 1,739 | 1,754 | +2 | +0.1% | 14,800 |
| 2025/03/17 | 1,734 | 1,766 | 1,732 | 1,752 | +42 | +2.5% | 26,000 |
| 2025/03/14 | 1,695 | 1,710 | 1,695 | 1,710 | +17 | +1% | 2,400 |
| 2025/03/13 | 1,686 | 1,693 | 1,686 | 1,693 | +7 | +0.4% | 7,000 |
| 2025/03/12 | 1,690 | 1,694 | 1,667 | 1,686 | -3 | -0.2% | 12,600 |
| 2025/03/11 | 1,685 | 1,691 | 1,682 | 1,689 | -4 | -0.2% | 7,500 |
| 2025/03/10 | 1,695 | 1,700 | 1,691 | 1,693 | -4 | -0.2% | 14,700 |
| 2025/03/07 | 1,704 | 1,704 | 1,697 | 1,697 | -8 | -0.5% | 1,800 |
| 2025/03/06 | 1,699 | 1,705 | 1,696 | 1,705 | +3 | +0.2% | 12,700 |
| 2025/03/05 | 1,689 | 1,702 | 1,689 | 1,702 | +11 | +0.7% | 4,900 |
| 2025/03/04 | 1,700 | 1,700 | 1,680 | 1,691 | -19 | -1.1% | 8,100 |
| 2025/03/03 | 1,704 | 1,713 | 1,690 | 1,710 | +10 | +0.6% | 5,700 |
| 2025/02/28 | 1,711 | 1,711 | 1,695 | 1,700 | -18 | -1% | 4,200 |
| 2025/02/27 | 1,700 | 1,718 | 1,698 | 1,718 | +16 | +0.9% | 2,900 |
| 2025/02/26 | 1,710 | 1,710 | 1,701 | 1,702 | -10 | -0.6% | 7,600 |
| 2025/02/25 | 1,726 | 1,726 | 1,712 | 1,712 | -14 | -0.8% | 3,500 |
| 2025/02/21 | 1,717 | 1,728 | 1,717 | 1,726 | +5 | +0.3% | 1,900 |
| 2025/02/20 | 1,734 | 1,734 | 1,720 | 1,721 | -14 | -0.8% | 1,700 |
| 2025/02/19 | 1,740 | 1,742 | 1,730 | 1,735 | -8 | -0.5% | 3,000 |
| 2025/02/18 | 1,750 | 1,750 | 1,732 | 1,743 | -7 | -0.4% | 3,200 |
| 2025/02/17 | 1,753 | 1,755 | 1,743 | 1,750 | +3 | +0.2% | 5,400 |
| 2025/02/14 | 1,775 | 1,776 | 1,747 | 1,747 | -28 | -1.6% | 4,900 |
| 2025/02/13 | 1,780 | 1,780 | 1,741 | 1,775 | -2 | -0.1% | 9,200 |
| 2025/02/12 | 1,788 | 1,788 | 1,761 | 1,777 | -5 | -0.3% | 7,700 |
| 2025/02/10 | 1,749 | 1,784 | 1,741 | 1,782 | +43 | +2.5% | 13,200 |
| 2025/02/07 | 1,727 | 1,753 | 1,706 | 1,739 | +11 | +0.6% | 16,000 |
| 2025/02/06 | 1,706 | 1,735 | 1,701 | 1,728 | +23 | +1.3% | 17,500 |
| 2025/02/05 | 1,720 | 1,754 | 1,689 | 1,705 | +5 | +0.3% | 81,000 |
| 2025/02/04 | 1,697 | 1,709 | 1,668 | 1,700 | +37 | +2.2% | 36,500 |
| 2025/02/03 | 1,700 | 1,711 | 1,660 | 1,663 | -30 | -1.8% | 11,700 |
| 2025/01/31 | 1,674 | 1,693 | 1,674 | 1,693 | +12 | +0.7% | 1,500 |
| 2025/01/30 | 1,682 | 1,685 | 1,673 | 1,681 | -2 | -0.1% | 1,800 |
| 2025/01/29 | 1,670 | 1,683 | 1,670 | 1,683 | +13 | +0.8% | 2,200 |
| 2025/01/28 | 1,661 | 1,679 | 1,661 | 1,670 | +9 | +0.5% | 1,400 |
| 2025/01/27 | 1,657 | 1,665 | 1,650 | 1,661 | +6 | +0.4% | 6,200 |
| 2025/01/24 | 1,636 | 1,655 | 1,636 | 1,655 | +20 | +1.2% | 4,500 |
| 2025/01/23 | 1,641 | 1,642 | 1,635 | 1,635 | -1 | -0.1% | 4,800 |
| 2025/01/22 | 1,633 | 1,644 | 1,633 | 1,636 | +4 | +0.2% | 3,900 |
| 2025/01/21 | 1,635 | 1,641 | 1,632 | 1,632 | -5 | -0.3% | 1,800 |
| 2025/01/20 | 1,635 | 1,644 | 1,632 | 1,637 | +5 | +0.3% | 1,200 |
| 2025/01/17 | 1,635 | 1,635 | 1,630 | 1,632 | -3 | -0.2% | 1,400 |
| 2025/01/16 | 1,635 | 1,649 | 1,635 | 1,635 | -3 | -0.2% | 1,100 |
| 2025/01/15 | 1,642 | 1,650 | 1,637 | 1,638 | -4 | -0.2% | 3,700 |
| 2025/01/14 | 1,650 | 1,650 | 1,642 | 1,642 | -6 | -0.4% | 1,400 |
| 2025/01/10 | 1,653 | 1,654 | 1,645 | 1,648 | -6 | -0.4% | 6,100 |
| 2025/01/09 | 1,657 | 1,657 | 1,652 | 1,654 | -3 | -0.2% | 5,200 |
101～
150
件表示中 / 3765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 | 211,600円 | -0.1% | -59.4% | 1.70% | 12.57倍 | 0.43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 | 124,800円 | +4.2% | +9.4% | 2.08% | 5.57倍 | 0.54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 |
| アイナボＨＤ | 75,400円 | +3.3% | +2.9% | 3.18% | 11.30倍 | 0.68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 |
| Ｎｏ．１ | 235,700円 | +12.6% | +23.6% | 1.53% | 21.97倍 | 3.45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 |
| ジオリーブＧ | 120,000円 | +6.2% | +0.8% | 4.00% | 9.37倍 | 0.69倍 |
|
建材卸大手。Ｍ＆Ａで拡大。マンションリノベ事業は業界トップ級。２３年に創業１００年の老舗 |
市場注目の銘柄
チャート関連のコラム
