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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,844 | 1,860 | 1,835 | 1,841 | ±0 | ±0% | 5,800 |
| 2024/04/11 | 1,837 | 1,844 | 1,837 | 1,841 | +1 | +0.1% | 1,100 |
| 2024/04/10 | 1,840 | 1,847 | 1,833 | 1,840 | ±0 | ±0% | 5,900 |
| 2024/04/09 | 1,844 | 1,849 | 1,833 | 1,840 | +13 | +0.7% | 4,200 |
| 2024/04/08 | 1,839 | 1,839 | 1,827 | 1,827 | +2 | +0.1% | 2,000 |
| 2024/04/05 | 1,839 | 1,840 | 1,825 | 1,825 | -15 | -0.8% | 3,000 |
| 2024/04/04 | 1,845 | 1,845 | 1,830 | 1,840 | +12 | +0.7% | 2,200 |
| 2024/04/03 | 1,830 | 1,838 | 1,827 | 1,828 | -5 | -0.3% | 1,800 |
| 2024/04/02 | 1,832 | 1,850 | 1,832 | 1,833 | +3 | +0.2% | 1,500 |
| 2024/04/01 | 1,855 | 1,860 | 1,827 | 1,830 | +4 | +0.2% | 3,700 |
| 2024/03/29 | 1,844 | 1,845 | 1,822 | 1,826 | -9 | -0.5% | 4,200 |
| 2024/03/28 | 1,823 | 1,842 | 1,819 | 1,835 | -9 | -0.5% | 2,200 |
| 2024/03/27 | 1,854 | 1,854 | 1,812 | 1,844 | -10 | -0.5% | 12,000 |
| 2024/03/26 | 1,856 | 1,863 | 1,852 | 1,854 | -2 | -0.1% | 1,700 |
| 2024/03/25 | 1,853 | 1,856 | 1,853 | 1,856 | -20 | -1.1% | 5,400 |
| 2024/03/22 | 1,866 | 1,876 | 1,853 | 1,876 | -6 | -0.3% | 3,100 |
| 2024/03/21 | 1,856 | 1,882 | 1,850 | 1,882 | +28 | +1.5% | 10,000 |
| 2024/03/19 | 1,835 | 1,857 | 1,835 | 1,854 | +4 | +0.2% | 10,400 |
| 2024/03/18 | 1,836 | 1,850 | 1,832 | 1,850 | +15 | +0.8% | 2,100 |
| 2024/03/15 | 1,829 | 1,840 | 1,827 | 1,835 | ±0 | ±0% | 1,100 |
| 2024/03/14 | 1,836 | 1,836 | 1,833 | 1,835 | -15 | -0.8% | 1,100 |
| 2024/03/13 | 1,824 | 1,854 | 1,820 | 1,850 | +28 | +1.5% | 11,800 |
| 2024/03/12 | 1,823 | 1,828 | 1,811 | 1,822 | +2 | +0.1% | 3,700 |
| 2024/03/11 | 1,823 | 1,839 | 1,820 | 1,820 | -28 | -1.5% | 2,000 |
| 2024/03/08 | 1,829 | 1,848 | 1,822 | 1,848 | +10 | +0.5% | 3,300 |
| 2024/03/07 | 1,840 | 1,840 | 1,837 | 1,838 | -2 | -0.1% | 400 |
| 2024/03/06 | 1,850 | 1,850 | 1,830 | 1,840 | -10 | -0.5% | 2,800 |
| 2024/03/05 | 1,825 | 1,850 | 1,810 | 1,850 | +23 | +1.3% | 9,200 |
| 2024/03/04 | 1,828 | 1,839 | 1,827 | 1,827 | ±0 | ±0% | 1,100 |
| 2024/03/01 | 1,821 | 1,827 | 1,821 | 1,827 | +4 | +0.2% | 400 |
| 2024/02/29 | 1,835 | 1,839 | 1,822 | 1,823 | -6 | -0.3% | 500 |
| 2024/02/28 | 1,831 | 1,831 | 1,829 | 1,829 | +2 | +0.1% | 800 |
| 2024/02/27 | 1,849 | 1,849 | 1,816 | 1,827 | -23 | -1.2% | 3,000 |
| 2024/02/26 | 1,835 | 1,850 | 1,811 | 1,850 | +24 | +1.3% | 10,200 |
| 2024/02/22 | 1,827 | 1,830 | 1,811 | 1,826 | -1 | -0.1% | 2,200 |
| 2024/02/21 | 1,823 | 1,830 | 1,817 | 1,827 | +7 | +0.4% | 2,200 |
| 2024/02/20 | 1,808 | 1,820 | 1,798 | 1,820 | +15 | +0.8% | 11,700 |
| 2024/02/19 | 1,811 | 1,812 | 1,805 | 1,805 | ±0 | ±0% | 2,000 |
| 2024/02/16 | 1,828 | 1,828 | 1,801 | 1,805 | -23 | -1.3% | 6,800 |
| 2024/02/15 | 1,848 | 1,848 | 1,812 | 1,828 | -1 | -0.1% | 1,500 |
| 2024/02/14 | 1,843 | 1,844 | 1,829 | 1,829 | -12 | -0.7% | 400 |
| 2024/02/13 | 1,839 | 1,841 | 1,839 | 1,841 | -4 | -0.2% | 1,100 |
| 2024/02/09 | 1,830 | 1,857 | 1,821 | 1,845 | +15 | +0.8% | 6,400 |
| 2024/02/08 | 1,803 | 1,830 | 1,800 | 1,830 | +12 | +0.7% | 8,400 |
| 2024/02/07 | 1,795 | 1,825 | 1,780 | 1,818 | +17 | +0.9% | 17,000 |
| 2024/02/06 | 1,838 | 1,838 | 1,796 | 1,801 | -44 | -2.4% | 7,000 |
| 2024/02/05 | 1,840 | 1,848 | 1,839 | 1,845 | +12 | +0.7% | 4,600 |
| 2024/02/02 | 1,831 | 1,833 | 1,831 | 1,833 | ±0 | ±0% | 400 |
| 2024/02/01 | 1,822 | 1,840 | 1,822 | 1,833 | -15 | -0.8% | 1,400 |
| 2024/01/31 | 1,850 | 1,850 | 1,834 | 1,848 | +18 | +1% | 4,100 |
151～
200
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
