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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 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 |
| 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 |
351～
400
件表示中 / 3766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 | 211,900円 | -0.1% | -59.4% | 1.70% | 12.59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 | 124,700円 | +4.2% | +9.4% | 2.09% | 5.56倍 | 0.55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 |
| ジーデップ | 316,500円 | +10.2% | +17.3% | 0.92% | 27.77倍 | 6.02倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| Ｎｏ．１ | 237,400円 | +12.6% | +23.6% | 1.52% | 22.13倍 | 3.47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 | 120,200円 | +6.2% | +0.8% | 3.99% | 9.38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
