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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 1,757 | 1,758 | 1,739 | 1,749 | +17 | +1% | 4,800 |
| 2023/06/20 | 1,730 | 1,765 | 1,714 | 1,732 | +2 | +0.1% | 12,400 |
| 2023/06/19 | 1,723 | 1,734 | 1,704 | 1,730 | +5 | +0.3% | 18,800 |
| 2023/06/16 | 1,734 | 1,784 | 1,702 | 1,725 | -175 | -9.2% | 55,700 |
| 2023/06/15 | 1,865 | 1,905 | 1,810 | 1,900 | +10 | +0.5% | 53,000 |
| 2023/06/14 | 1,872 | 1,890 | 1,807 | 1,890 | +98 | +5.5% | 41,000 |
| 2023/06/13 | 1,852 | 1,868 | 1,789 | 1,792 | -59 | -3.2% | 12,000 |
| 2023/06/12 | 1,890 | 1,890 | 1,842 | 1,851 | +41 | +2.3% | 20,500 |
| 2023/06/09 | 1,786 | 1,830 | 1,766 | 1,810 | +40 | +2.3% | 13,800 |
| 2023/06/08 | 1,755 | 1,770 | 1,755 | 1,770 | +20 | +1.1% | 1,100 |
| 2023/06/07 | 1,747 | 1,750 | 1,721 | 1,750 | +27 | +1.6% | 1,800 |
| 2023/06/06 | 1,735 | 1,747 | 1,723 | 1,723 | -17 | -1% | 900 |
| 2023/06/05 | 1,727 | 1,770 | 1,723 | 1,740 | +13 | +0.8% | 1,700 |
| 2023/06/02 | 1,717 | 1,727 | 1,709 | 1,727 | +24 | +1.4% | 1,200 |
| 2023/06/01 | 1,716 | 1,716 | 1,703 | 1,703 | -30 | -1.7% | 1,100 |
| 2023/05/31 | 1,710 | 1,740 | 1,700 | 1,733 | +32 | +1.9% | 600 |
| 2023/05/30 | 1,691 | 1,719 | 1,691 | 1,701 | +18 | +1.1% | 3,300 |
| 2023/05/29 | 1,736 | 1,752 | 1,677 | 1,683 | -67 | -3.8% | 7,700 |
| 2023/05/26 | 1,780 | 1,780 | 1,749 | 1,750 | -28 | -1.6% | 5,500 |
| 2023/05/25 | 1,753 | 1,780 | 1,746 | 1,778 | +25 | +1.4% | 3,300 |
| 2023/05/24 | 1,719 | 1,753 | 1,719 | 1,753 | ±0 | ±0% | 6,300 |
| 2023/05/23 | 1,799 | 1,799 | 1,751 | 1,753 | -36 | -2% | 7,500 |
| 2023/05/22 | 1,733 | 1,805 | 1,733 | 1,789 | +56 | +3.2% | 14,000 |
| 2023/05/19 | 1,665 | 1,737 | 1,660 | 1,733 | +59 | +3.5% | 6,600 |
| 2023/05/18 | 1,643 | 1,674 | 1,643 | 1,674 | +35 | +2.1% | 3,700 |
| 2023/05/17 | 1,644 | 1,677 | 1,637 | 1,639 | +3 | +0.2% | 2,800 |
| 2023/05/16 | 1,631 | 1,665 | 1,631 | 1,636 | +6 | +0.4% | 3,100 |
| 2023/05/15 | 1,621 | 1,650 | 1,603 | 1,630 | -106 | -6.1% | 13,200 |
| 2023/05/12 | 1,735 | 1,739 | 1,728 | 1,736 | -14 | -0.8% | 1,800 |
| 2023/05/11 | 1,777 | 1,777 | 1,726 | 1,750 | -27 | -1.5% | 6,200 |
| 2023/05/10 | 1,780 | 1,780 | 1,754 | 1,777 | -10 | -0.6% | 600 |
| 2023/05/09 | 1,741 | 1,787 | 1,741 | 1,787 | +46 | +2.6% | 3,700 |
| 2023/05/08 | 1,743 | 1,747 | 1,741 | 1,741 | -20 | -1.1% | 2,100 |
| 2023/05/02 | 1,829 | 1,829 | 1,741 | 1,761 | -33 | -1.8% | 5,900 |
| 2023/05/01 | 1,865 | 1,865 | 1,794 | 1,794 | -66 | -3.5% | 6,700 |
| 2023/04/28 | 1,805 | 1,860 | 1,805 | 1,860 | +29 | +1.6% | 8,200 |
| 2023/04/27 | 1,792 | 1,838 | 1,792 | 1,831 | +40 | +2.2% | 11,400 |
| 2023/04/26 | 1,783 | 1,799 | 1,750 | 1,791 | -23 | -1.3% | 17,700 |
| 2023/04/25 | 1,846 | 1,846 | 1,781 | 1,814 | -31 | -1.7% | 9,100 |
| 2023/04/24 | 1,808 | 1,866 | 1,801 | 1,845 | +40 | +2.2% | 11,900 |
| 2023/04/21 | 1,774 | 1,815 | 1,774 | 1,805 | +21 | +1.2% | 19,200 |
| 2023/04/20 | 1,748 | 1,784 | 1,745 | 1,784 | +43 | +2.5% | 6,900 |
| 2023/04/19 | 1,752 | 1,752 | 1,741 | 1,741 | -9 | -0.5% | 4,200 |
| 2023/04/18 | 1,730 | 1,750 | 1,730 | 1,750 | +24 | +1.4% | 4,000 |
| 2023/04/17 | 1,727 | 1,731 | 1,719 | 1,726 | -3 | -0.2% | 10,500 |
| 2023/04/14 | 1,715 | 1,737 | 1,715 | 1,729 | +16 | +0.9% | 6,100 |
| 2023/04/13 | 1,712 | 1,714 | 1,700 | 1,713 | -2 | -0.1% | 2,800 |
| 2023/04/12 | 1,699 | 1,715 | 1,677 | 1,715 | +38 | +2.3% | 10,300 |
| 2023/04/11 | 1,680 | 1,700 | 1,676 | 1,677 | -3 | -0.2% | 5,500 |
| 2023/04/10 | 1,680 | 1,686 | 1,638 | 1,680 | +2 | +0.1% | 17,100 |
351～
400
件表示中 / 3586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 | 163,300円 | +14.7% | +225.6% | 3.67% | 4.31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 |
| 小津産業 | 165,900円 | -1.2% | -40.3% | 1.51% | 48.10倍 | 0.77倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| 英 和 | 209,800円 | +1.6% | -0.5% | 3.34% | 7.90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% | 8.21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 | 143,400円 | +14.7% | -15.4% | 6.00% | 16.88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
