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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,664 | 1,700 | 1,632 | 1,668 | -28 | -1.7% | 32,700 |
| 2024/10/22 | 1,698 | 1,725 | 1,665 | 1,696 | ±0 | ±0% | 37,900 |
| 2024/10/21 | 1,690 | 1,715 | 1,690 | 1,696 | -17 | -1% | 8,600 |
| 2024/10/18 | 1,699 | 1,713 | 1,664 | 1,713 | +13 | +0.8% | 12,500 |
| 2024/10/17 | 1,710 | 1,721 | 1,692 | 1,700 | -10 | -0.6% | 10,100 |
| 2024/10/16 | 1,712 | 1,728 | 1,700 | 1,710 | -9 | -0.5% | 9,800 |
| 2024/10/15 | 1,724 | 1,730 | 1,705 | 1,719 | +4 | +0.2% | 9,700 |
| 2024/10/11 | 1,723 | 1,730 | 1,700 | 1,715 | -8 | -0.5% | 10,000 |
| 2024/10/10 | 1,766 | 1,766 | 1,663 | 1,723 | -42 | -2.4% | 21,000 |
| 2024/10/09 | 1,741 | 1,770 | 1,733 | 1,765 | +24 | +1.4% | 12,100 |
| 2024/10/08 | 1,732 | 1,742 | 1,710 | 1,741 | +9 | +0.5% | 9,200 |
| 2024/10/07 | 1,755 | 1,764 | 1,721 | 1,732 | -17 | -1% | 12,500 |
| 2024/10/04 | 1,747 | 1,749 | 1,722 | 1,749 | +4 | +0.2% | 18,300 |
| 2024/10/03 | 1,790 | 1,798 | 1,711 | 1,745 | -44 | -2.5% | 20,500 |
| 2024/10/02 | 1,871 | 1,871 | 1,760 | 1,789 | -81 | -4.3% | 19,000 |
| 2024/10/01 | 1,910 | 1,910 | 1,850 | 1,870 | -27 | -1.4% | 42,300 |
| 2024/09/30 | 1,874 | 1,917 | 1,850 | 1,897 | +63 | +3.4% | 82,100 |
| 2024/09/27 | 1,800 | 1,849 | 1,795 | 1,834 | +45 | +2.5% | 30,500 |
| 2024/09/26 | 1,775 | 1,790 | 1,756 | 1,789 | +19 | +1.1% | 8,700 |
| 2024/09/25 | 1,758 | 1,787 | 1,746 | 1,770 | +18 | +1% | 5,000 |
| 2024/09/24 | 1,758 | 1,764 | 1,740 | 1,752 | +12 | +0.7% | 3,400 |
| 2024/09/20 | 1,736 | 1,747 | 1,735 | 1,740 | +5 | +0.3% | 2,000 |
| 2024/09/19 | 1,750 | 1,752 | 1,730 | 1,735 | -6 | -0.3% | 4,200 |
| 2024/09/18 | 1,750 | 1,753 | 1,741 | 1,741 | -12 | -0.7% | 5,700 |
| 2024/09/17 | 1,755 | 1,773 | 1,746 | 1,753 | +9 | +0.5% | 1,200 |
| 2024/09/13 | 1,771 | 1,773 | 1,740 | 1,744 | -14 | -0.8% | 2,700 |
| 2024/09/12 | 1,755 | 1,769 | 1,752 | 1,758 | +8 | +0.5% | 2,500 |
| 2024/09/11 | 1,742 | 1,755 | 1,740 | 1,750 | +8 | +0.5% | 1,200 |
| 2024/09/10 | 1,741 | 1,747 | 1,730 | 1,742 | +2 | +0.1% | 3,400 |
| 2024/09/09 | 1,728 | 1,745 | 1,720 | 1,740 | +5 | +0.3% | 4,200 |
| 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 |
201～
250
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 | 211,000円 | -0.1% | -59.4% | 1.71% | 12.53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 | 76,000円 | +3.3% | +2.9% | 3.16% | 11.39倍 | 0.69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 | 236,600円 | +12.6% | +23.6% | 1.52% | 22.06倍 | 3.46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
