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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,800 | 1,805 | 1,800 | 1,800 | +1 | +0.1% | 700 |
| 2024/06/25 | 1,809 | 1,812 | 1,797 | 1,799 | -8 | -0.4% | 11,700 |
| 2024/06/24 | 1,810 | 1,810 | 1,806 | 1,807 | -6 | -0.3% | 3,800 |
| 2024/06/21 | 1,807 | 1,813 | 1,806 | 1,813 | +7 | +0.4% | 4,300 |
| 2024/06/20 | 1,807 | 1,809 | 1,802 | 1,806 | +8 | +0.4% | 1,800 |
| 2024/06/19 | 1,800 | 1,801 | 1,798 | 1,798 | -2 | -0.1% | 1,700 |
| 2024/06/18 | 1,824 | 1,824 | 1,796 | 1,800 | +3 | +0.2% | 7,600 |
| 2024/06/17 | 1,798 | 1,800 | 1,797 | 1,797 | -3 | -0.2% | 1,400 |
| 2024/06/14 | 1,799 | 1,801 | 1,795 | 1,800 | +3 | +0.2% | 3,400 |
| 2024/06/13 | 1,801 | 1,804 | 1,797 | 1,797 | +2 | +0.1% | 800 |
| 2024/06/12 | 1,795 | 1,801 | 1,795 | 1,795 | -5 | -0.3% | 1,500 |
| 2024/06/11 | 1,800 | 1,805 | 1,788 | 1,800 | +3 | +0.2% | 10,400 |
| 2024/06/10 | 1,790 | 1,800 | 1,790 | 1,797 | +11 | +0.6% | 1,100 |
| 2024/06/07 | 1,786 | 1,795 | 1,786 | 1,786 | +1 | +0.1% | 2,800 |
| 2024/06/06 | 1,790 | 1,790 | 1,783 | 1,785 | ±0 | ±0% | 5,900 |
| 2024/06/05 | 1,801 | 1,803 | 1,778 | 1,785 | -16 | -0.9% | 11,800 |
| 2024/06/04 | 1,801 | 1,805 | 1,800 | 1,801 | ±0 | ±0% | 1,800 |
| 2024/06/03 | 1,801 | 1,805 | 1,800 | 1,801 | -2 | -0.1% | 3,700 |
| 2024/05/31 | 1,801 | 1,805 | 1,800 | 1,803 | +3 | +0.2% | 1,500 |
| 2024/05/30 | 1,801 | 1,801 | 1,797 | 1,800 | ±0 | ±0% | 1,400 |
| 2024/05/29 | 1,800 | 1,805 | 1,800 | 1,800 | ±0 | ±0% | 700 |
| 2024/05/28 | 1,805 | 1,807 | 1,800 | 1,800 | ±0 | ±0% | 700 |
| 2024/05/27 | 1,805 | 1,805 | 1,798 | 1,800 | -5 | -0.3% | 4,400 |
| 2024/05/24 | 1,793 | 1,808 | 1,793 | 1,805 | ±0 | ±0% | 3,500 |
| 2024/05/23 | 1,808 | 1,810 | 1,800 | 1,805 | -4 | -0.2% | 5,800 |
| 2024/05/22 | 1,818 | 1,818 | 1,808 | 1,809 | -9 | -0.5% | 4,400 |
| 2024/05/21 | 1,828 | 1,829 | 1,813 | 1,818 | -10 | -0.5% | 5,800 |
| 2024/05/20 | 1,810 | 1,828 | 1,808 | 1,828 | +20 | +1.1% | 20,000 |
| 2024/05/17 | 1,811 | 1,812 | 1,803 | 1,808 | -4 | -0.2% | 3,400 |
| 2024/05/16 | 1,810 | 1,814 | 1,800 | 1,812 | +8 | +0.4% | 5,200 |
| 2024/05/15 | 1,805 | 1,806 | 1,801 | 1,804 | +4 | +0.2% | 500 |
| 2024/05/14 | 1,805 | 1,805 | 1,800 | 1,800 | -6 | -0.3% | 4,700 |
| 2024/05/13 | 1,808 | 1,815 | 1,803 | 1,806 | +1 | +0.1% | 1,500 |
| 2024/05/10 | 1,803 | 1,810 | 1,803 | 1,805 | +3 | +0.2% | 1,400 |
| 2024/05/09 | 1,808 | 1,808 | 1,802 | 1,802 | ±0 | ±0% | 1,500 |
| 2024/05/08 | 1,803 | 1,808 | 1,802 | 1,802 | -11 | -0.6% | 4,500 |
| 2024/05/07 | 1,811 | 1,815 | 1,804 | 1,813 | +2 | +0.1% | 3,300 |
| 2024/05/02 | 1,802 | 1,811 | 1,801 | 1,811 | +10 | +0.6% | 1,200 |
| 2024/05/01 | 1,811 | 1,811 | 1,801 | 1,801 | -6 | -0.3% | 5,100 |
| 2024/04/30 | 1,815 | 1,815 | 1,806 | 1,807 | -9 | -0.5% | 5,100 |
| 2024/04/26 | 1,816 | 1,820 | 1,816 | 1,816 | +2 | +0.1% | 1,200 |
| 2024/04/25 | 1,819 | 1,819 | 1,814 | 1,814 | -5 | -0.3% | 1,100 |
| 2024/04/24 | 1,822 | 1,823 | 1,810 | 1,819 | -3 | -0.2% | 4,200 |
| 2024/04/23 | 1,825 | 1,827 | 1,816 | 1,822 | -3 | -0.2% | 4,000 |
| 2024/04/22 | 1,820 | 1,832 | 1,820 | 1,825 | +10 | +0.6% | 1,800 |
| 2024/04/19 | 1,823 | 1,824 | 1,815 | 1,815 | -11 | -0.6% | 3,000 |
| 2024/04/18 | 1,835 | 1,835 | 1,821 | 1,826 | -13 | -0.7% | 1,900 |
| 2024/04/17 | 1,828 | 1,840 | 1,816 | 1,839 | +12 | +0.7% | 3,600 |
| 2024/04/16 | 1,833 | 1,833 | 1,827 | 1,827 | -1 | -0.1% | 1,800 |
| 2024/04/15 | 1,845 | 1,845 | 1,826 | 1,828 | -13 | -0.7% | 4,100 |
101～
150
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 | 162,100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 | 59,800円 | +3.3% | +2.9% | 4.01% | 8.92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 | 202,100円 | +4.4% | +0.4% | 3.96% | 8.16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
