武蔵野興業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 100 |
| 2023/01/23 | 2,000 | 2,000 | 1,995 | 2,000 | ±0 | ±0% | 700 |
| 2023/01/20 | 2,000 | 2,000 | 2,000 | 2,000 | +4 | +0.2% | 300 |
| 2023/01/19 | 1,996 | 1,996 | 1,996 | 1,996 | -9 | -0.4% | 100 |
| 2023/01/18 | 2,005 | 2,005 | 2,005 | 2,005 | - | - | 100 |
| 2023/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/01/16 | 2,014 | 2,014 | 2,005 | 2,005 | -10 | -0.5% | 1,200 |
| 2023/01/13 | 2,015 | 2,015 | 2,015 | 2,015 | -20 | -1% | 100 |
| 2023/01/12 | 2,035 | 2,035 | 2,035 | 2,035 | +40 | +2% | 400 |
| 2023/01/11 | 1,997 | 1,997 | 1,995 | 1,995 | -2 | -0.1% | 300 |
| 2023/01/10 | 1,997 | 1,997 | 1,997 | 1,997 | +11 | +0.6% | 100 |
| 2023/01/06 | 1,986 | 1,986 | 1,986 | 1,986 | +1 | +0.1% | 100 |
| 2023/01/05 | 1,998 | 1,998 | 1,985 | 1,985 | -11 | -0.6% | 200 |
| 2023/01/04 | 1,982 | 1,996 | 1,982 | 1,996 | +14 | +0.7% | 200 |
| 2022/12/30 | 1,982 | 1,982 | 1,982 | 1,982 | - | - | 100 |
| 2022/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/28 | 1,976 | 1,980 | 1,976 | 1,977 | +1 | +0.1% | 700 |
| 2022/12/27 | 1,981 | 1,981 | 1,976 | 1,976 | -5 | -0.3% | 1,800 |
| 2022/12/26 | 1,981 | 1,981 | 1,981 | 1,981 | -14 | -0.7% | 200 |
| 2022/12/23 | 1,998 | 1,998 | 1,995 | 1,995 | -4 | -0.2% | 200 |
| 2022/12/22 | 1,975 | 2,000 | 1,975 | 1,999 | +14 | +0.7% | 900 |
| 2022/12/21 | 1,995 | 1,995 | 1,985 | 1,985 | -12 | -0.6% | 700 |
| 2022/12/20 | 2,000 | 2,000 | 1,990 | 1,997 | -3 | -0.2% | 2,400 |
| 2022/12/19 | 2,004 | 2,004 | 2,000 | 2,000 | -9 | -0.4% | 2,100 |
| 2022/12/16 | 2,010 | 2,010 | 2,005 | 2,009 | -18 | -0.9% | 2,600 |
| 2022/12/15 | 2,022 | 2,027 | 2,011 | 2,027 | ±0 | ±0% | 1,800 |
| 2022/12/14 | 2,020 | 2,027 | 2,020 | 2,027 | +7 | +0.3% | 600 |
| 2022/12/13 | 2,029 | 2,029 | 2,020 | 2,020 | -11 | -0.5% | 2,000 |
| 2022/12/12 | 2,040 | 2,040 | 2,030 | 2,031 | -9 | -0.4% | 2,500 |
| 2022/12/09 | 2,040 | 2,060 | 2,040 | 2,040 | - | - | 1,500 |
| 2022/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/07 | 2,069 | 2,069 | 2,060 | 2,060 | - | - | 300 |
| 2022/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/12/05 | 2,030 | 2,080 | 2,030 | 2,080 | +50 | +2.5% | 500 |
| 2022/12/02 | 2,030 | 2,031 | 2,030 | 2,030 | ±0 | ±0% | 900 |
| 2022/12/01 | 2,030 | 2,030 | 2,030 | 2,030 | ±0 | ±0% | 100 |
| 2022/11/30 | 2,030 | 2,030 | 2,030 | 2,030 | ±0 | ±0% | 700 |
| 2022/11/29 | 2,030 | 2,030 | 2,030 | 2,030 | ±0 | ±0% | 300 |
| 2022/11/28 | 2,028 | 2,030 | 2,026 | 2,030 | ±0 | ±0% | 700 |
| 2022/11/25 | 2,026 | 2,030 | 2,026 | 2,030 | +1 | ±0% | 400 |
| 2022/11/24 | 2,028 | 2,030 | 2,026 | 2,029 | +1 | ±0% | 1,500 |
| 2022/11/22 | 2,030 | 2,030 | 2,028 | 2,028 | -2 | -0.1% | 400 |
| 2022/11/21 | 2,035 | 2,039 | 2,030 | 2,030 | - | - | 700 |
| 2022/11/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/17 | 2,040 | 2,040 | 2,040 | 2,040 | ±0 | ±0% | 200 |
| 2022/11/16 | 2,040 | 2,043 | 2,040 | 2,040 | ±0 | ±0% | 500 |
| 2022/11/15 | 2,045 | 2,045 | 2,040 | 2,040 | - | - | 500 |
| 2022/11/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/11/10 | 2,050 | 2,050 | 2,050 | 2,050 | - | - | 600 |
601～
650
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「武蔵野」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 |
|---|---|---|---|---|---|---|---|---|
| 武蔵野 | 213,500円 | -4.0% | -51.7% | 0.00% | 74.44倍 | 0.62倍 |
|
新宿駅前の「武蔵野館」を持つ映画興行の老舗。教習所も運営。利益柱はビル賃貸などの不動産 |
| コーチ・エィ | 96,000円 | +2.8% | -19.6% | 2.08% | 31.13倍 | 0.74倍 |
|
国内外でコーチング事業展開。組織開発支援に強み。米・中・タイに拠点。顧客の８割が上場企業 |
| ジェイック | 243,000円 | +12.3% | +23.0% | 1.85% | 16.06倍 | 2.31倍 |
|
フリーター主体の就職支援。研修後に集団面接会。新卒事業が柱に成長。配当性向２５～３５％目安 |
| コレックＨＤ | 30,500円 | +41.8% | +90.4% | 2.95% | 6.90倍 | 1.82倍 |
|
ＮＨＫ営業代行から転換。多種多様なメディア運営とＢｔｏＣに特化した営業コンサルが主力 |
| ２４７ＨＤ | 26,000円 | -10.2% | - | 0.00% | - | 15.01倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
市場注目の銘柄
チャート関連のコラム
