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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,655 | 1,660 | 1,654 | 1,657 | ±0 | ±0% | 3,300 |
| 2025/01/07 | 1,660 | 1,671 | 1,656 | 1,657 | ±0 | ±0% | 3,700 |
| 2025/01/06 | 1,671 | 1,678 | 1,657 | 1,657 | -14 | -0.8% | 5,600 |
| 2024/12/30 | 1,655 | 1,685 | 1,651 | 1,671 | +16 | +1% | 3,100 |
| 2024/12/27 | 1,640 | 1,678 | 1,640 | 1,655 | +16 | +1% | 2,600 |
| 2024/12/26 | 1,650 | 1,650 | 1,634 | 1,639 | -11 | -0.7% | 6,800 |
| 2024/12/25 | 1,660 | 1,660 | 1,638 | 1,650 | -6 | -0.4% | 3,800 |
| 2024/12/24 | 1,655 | 1,657 | 1,645 | 1,656 | -1 | -0.1% | 5,000 |
| 2024/12/23 | 1,663 | 1,663 | 1,650 | 1,657 | -3 | -0.2% | 4,700 |
| 2024/12/20 | 1,650 | 1,664 | 1,640 | 1,660 | +10 | +0.6% | 3,900 |
| 2024/12/19 | 1,636 | 1,660 | 1,636 | 1,650 | +6 | +0.4% | 6,100 |
| 2024/12/18 | 1,654 | 1,657 | 1,634 | 1,644 | -5 | -0.3% | 3,800 |
| 2024/12/17 | 1,655 | 1,655 | 1,647 | 1,649 | -6 | -0.4% | 2,900 |
| 2024/12/16 | 1,657 | 1,657 | 1,650 | 1,655 | -8 | -0.5% | 1,100 |
| 2024/12/13 | 1,662 | 1,675 | 1,662 | 1,663 | -11 | -0.7% | 1,900 |
| 2024/12/12 | 1,685 | 1,685 | 1,661 | 1,674 | +20 | +1.2% | 15,400 |
| 2024/12/11 | 1,663 | 1,672 | 1,639 | 1,654 | +16 | +1% | 20,800 |
| 2024/12/10 | 1,635 | 1,650 | 1,631 | 1,638 | +1 | +0.1% | 4,500 |
| 2024/12/09 | 1,626 | 1,640 | 1,625 | 1,637 | +11 | +0.7% | 5,200 |
| 2024/12/06 | 1,625 | 1,632 | 1,625 | 1,626 | +1 | +0.1% | 2,700 |
| 2024/12/05 | 1,627 | 1,629 | 1,625 | 1,625 | -3 | -0.2% | 4,600 |
| 2024/12/04 | 1,627 | 1,633 | 1,625 | 1,628 | -2 | -0.1% | 2,500 |
| 2024/12/03 | 1,626 | 1,636 | 1,625 | 1,630 | +1 | +0.1% | 3,900 |
| 2024/12/02 | 1,630 | 1,641 | 1,629 | 1,629 | -1 | -0.1% | 2,200 |
| 2024/11/29 | 1,627 | 1,633 | 1,625 | 1,630 | +4 | +0.2% | 2,800 |
| 2024/11/28 | 1,628 | 1,640 | 1,625 | 1,626 | -2 | -0.1% | 3,300 |
| 2024/11/27 | 1,654 | 1,654 | 1,623 | 1,628 | -26 | -1.6% | 4,800 |
| 2024/11/26 | 1,644 | 1,655 | 1,637 | 1,654 | -3 | -0.2% | 6,200 |
| 2024/11/25 | 1,642 | 1,660 | 1,626 | 1,657 | +24 | +1.5% | 15,400 |
| 2024/11/22 | 1,629 | 1,633 | 1,615 | 1,633 | +12 | +0.7% | 9,000 |
| 2024/11/21 | 1,635 | 1,635 | 1,620 | 1,621 | -4 | -0.2% | 8,400 |
| 2024/11/20 | 1,621 | 1,635 | 1,620 | 1,625 | -10 | -0.6% | 4,900 |
| 2024/11/19 | 1,620 | 1,641 | 1,620 | 1,635 | +12 | +0.7% | 10,600 |
| 2024/11/18 | 1,598 | 1,623 | 1,598 | 1,623 | +25 | +1.6% | 8,700 |
| 2024/11/15 | 1,605 | 1,610 | 1,573 | 1,598 | -17 | -1.1% | 23,400 |
| 2024/11/14 | 1,662 | 1,662 | 1,605 | 1,615 | -48 | -2.9% | 20,800 |
| 2024/11/13 | 1,678 | 1,678 | 1,633 | 1,663 | -17 | -1% | 13,200 |
| 2024/11/12 | 1,660 | 1,685 | 1,658 | 1,680 | +34 | +2.1% | 12,100 |
| 2024/11/11 | 1,675 | 1,675 | 1,641 | 1,646 | -30 | -1.8% | 5,300 |
| 2024/11/08 | 1,633 | 1,676 | 1,633 | 1,676 | +45 | +2.8% | 16,100 |
| 2024/11/07 | 1,659 | 1,659 | 1,625 | 1,631 | -28 | -1.7% | 18,300 |
| 2024/11/06 | 1,660 | 1,661 | 1,634 | 1,659 | -8 | -0.5% | 10,700 |
| 2024/11/05 | 1,678 | 1,679 | 1,643 | 1,667 | -9 | -0.5% | 8,100 |
| 2024/11/01 | 1,666 | 1,684 | 1,666 | 1,676 | -10 | -0.6% | 6,600 |
| 2024/10/31 | 1,686 | 1,700 | 1,664 | 1,686 | -18 | -1.1% | 20,800 |
| 2024/10/30 | 1,799 | 1,807 | 1,663 | 1,704 | +76 | +4.7% | 222,200 |
| 2024/10/29 | 1,675 | 1,675 | 1,627 | 1,628 | -50 | -3% | 19,700 |
| 2024/10/28 | 1,614 | 1,680 | 1,614 | 1,678 | +34 | +2.1% | 15,100 |
| 2024/10/25 | 1,654 | 1,676 | 1,629 | 1,644 | -17 | -1% | 8,300 |
| 2024/10/24 | 1,646 | 1,679 | 1,643 | 1,661 | -7 | -0.4% | 9,200 |
151～
200
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
