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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,825 | 1,844 | 1,825 | 1,830 | -14 | -0.8% | 1,000 |
| 2024/01/29 | 1,842 | 1,851 | 1,842 | 1,844 | -7 | -0.4% | 500 |
| 2024/01/26 | 1,853 | 1,853 | 1,833 | 1,851 | -2 | -0.1% | 2,100 |
| 2024/01/25 | 1,853 | 1,853 | 1,852 | 1,853 | +1 | +0.1% | 1,500 |
| 2024/01/24 | 1,833 | 1,853 | 1,830 | 1,852 | +19 | +1% | 6,600 |
| 2024/01/23 | 1,867 | 1,867 | 1,833 | 1,833 | -17 | -0.9% | 1,800 |
| 2024/01/22 | 1,818 | 1,850 | 1,818 | 1,850 | +35 | +1.9% | 13,600 |
| 2024/01/19 | 1,798 | 1,815 | 1,796 | 1,815 | +34 | +1.9% | 2,100 |
| 2024/01/18 | 1,785 | 1,786 | 1,777 | 1,781 | +4 | +0.2% | 6,200 |
| 2024/01/17 | 1,791 | 1,801 | 1,776 | 1,777 | -8 | -0.4% | 7,400 |
| 2024/01/16 | 1,804 | 1,804 | 1,784 | 1,785 | -15 | -0.8% | 8,200 |
| 2024/01/15 | 1,819 | 1,833 | 1,798 | 1,800 | -22 | -1.2% | 5,500 |
| 2024/01/12 | 1,836 | 1,836 | 1,816 | 1,822 | -8 | -0.4% | 3,500 |
| 2024/01/11 | 1,815 | 1,830 | 1,814 | 1,830 | +24 | +1.3% | 1,000 |
| 2024/01/10 | 1,793 | 1,827 | 1,793 | 1,806 | +5 | +0.3% | 2,900 |
| 2024/01/09 | 1,840 | 1,842 | 1,790 | 1,801 | -32 | -1.7% | 14,300 |
| 2024/01/05 | 1,859 | 1,859 | 1,833 | 1,833 | +3 | +0.2% | 400 |
| 2024/01/04 | 1,883 | 1,883 | 1,830 | 1,830 | +7 | +0.4% | 1,700 |
| 2023/12/29 | 1,801 | 1,823 | 1,801 | 1,823 | +19 | +1.1% | 1,500 |
| 2023/12/28 | 1,802 | 1,804 | 1,802 | 1,804 | -16 | -0.9% | 500 |
| 2023/12/27 | 1,811 | 1,820 | 1,801 | 1,820 | +3 | +0.2% | 4,000 |
| 2023/12/26 | 1,823 | 1,823 | 1,815 | 1,817 | -1 | -0.1% | 500 |
| 2023/12/25 | 1,846 | 1,846 | 1,811 | 1,818 | +8 | +0.4% | 2,200 |
| 2023/12/22 | 1,813 | 1,820 | 1,810 | 1,810 | -9 | -0.5% | 2,500 |
| 2023/12/21 | 1,829 | 1,829 | 1,810 | 1,819 | -10 | -0.5% | 3,500 |
| 2023/12/20 | 1,870 | 1,870 | 1,829 | 1,829 | -1 | -0.1% | 1,000 |
| 2023/12/19 | 1,830 | 1,830 | 1,830 | 1,830 | +5 | +0.3% | 100 |
| 2023/12/18 | 1,850 | 1,850 | 1,814 | 1,825 | -17 | -0.9% | 2,800 |
| 2023/12/15 | 1,854 | 1,874 | 1,824 | 1,842 | -43 | -2.3% | 3,100 |
| 2023/12/14 | 1,893 | 1,895 | 1,854 | 1,885 | +29 | +1.6% | 5,300 |
| 2023/12/13 | 1,854 | 1,870 | 1,851 | 1,856 | +6 | +0.3% | 7,500 |
| 2023/12/12 | 1,860 | 1,860 | 1,835 | 1,850 | +23 | +1.3% | 8,200 |
| 2023/12/11 | 1,821 | 1,848 | 1,821 | 1,827 | +14 | +0.8% | 3,000 |
| 2023/12/08 | 1,812 | 1,823 | 1,812 | 1,813 | -5 | -0.3% | 1,200 |
| 2023/12/07 | 1,812 | 1,822 | 1,812 | 1,818 | -6 | -0.3% | 700 |
| 2023/12/06 | 1,817 | 1,825 | 1,812 | 1,824 | +14 | +0.8% | 1,300 |
| 2023/12/05 | 1,805 | 1,811 | 1,791 | 1,810 | +2 | +0.1% | 3,200 |
| 2023/12/04 | 1,815 | 1,815 | 1,808 | 1,808 | -3 | -0.2% | 600 |
| 2023/12/01 | 1,818 | 1,820 | 1,802 | 1,811 | +1 | +0.1% | 2,300 |
| 2023/11/30 | 1,810 | 1,817 | 1,810 | 1,810 | -1 | -0.1% | 5,000 |
| 2023/11/29 | 1,800 | 1,818 | 1,800 | 1,811 | +1 | +0.1% | 1,200 |
| 2023/11/28 | 1,811 | 1,818 | 1,784 | 1,810 | -1 | -0.1% | 15,700 |
| 2023/11/27 | 1,810 | 1,820 | 1,810 | 1,811 | -4 | -0.2% | 2,500 |
| 2023/11/24 | 1,825 | 1,825 | 1,810 | 1,815 | +2 | +0.1% | 3,900 |
| 2023/11/22 | 1,812 | 1,820 | 1,811 | 1,813 | +1 | +0.1% | 1,600 |
| 2023/11/21 | 1,815 | 1,824 | 1,811 | 1,812 | +2 | +0.1% | 700 |
| 2023/11/20 | 1,822 | 1,850 | 1,774 | 1,810 | ±0 | ±0% | 11,300 |
| 2023/11/17 | 1,810 | 1,819 | 1,800 | 1,810 | ±0 | ±0% | 2,200 |
| 2023/11/16 | 1,791 | 1,811 | 1,791 | 1,810 | ±0 | ±0% | 13,000 |
| 2023/11/15 | 1,803 | 1,820 | 1,800 | 1,810 | ±0 | ±0% | 6,400 |
201～
250
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 | 161,800円 | +14.7% | +225.6% | 3.71% | 4.27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 | 61,100円 | +3.3% | +2.9% | 3.93% | 9.11倍 | 0.57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 | 210,500円 | +1.6% | -0.5% | 3.33% | 7.93倍 | 0.82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 | 203,500円 | +4.4% | +0.4% | 3.93% | 8.22倍 | 1.06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 | 143,700円 | +14.7% | -15.4% | 5.98% | 16.91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
