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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,683 | 1,706 | 1,674 | 1,688 | +38 | +2.3% | 36,900 |
| 2025/04/30 | 1,645 | 1,650 | 1,637 | 1,650 | +3 | +0.2% | 6,200 |
| 2025/04/28 | 1,645 | 1,658 | 1,634 | 1,647 | +11 | +0.7% | 12,900 |
| 2025/04/25 | 1,643 | 1,643 | 1,625 | 1,636 | -12 | -0.7% | 4,700 |
| 2025/04/24 | 1,652 | 1,652 | 1,616 | 1,648 | +1 | +0.1% | 6,400 |
| 2025/04/23 | 1,654 | 1,655 | 1,630 | 1,647 | -8 | -0.5% | 6,800 |
| 2025/04/22 | 1,645 | 1,660 | 1,636 | 1,655 | +10 | +0.6% | 8,600 |
| 2025/04/21 | 1,626 | 1,658 | 1,619 | 1,645 | +24 | +1.5% | 6,500 |
| 2025/04/18 | 1,602 | 1,629 | 1,602 | 1,621 | +21 | +1.3% | 6,700 |
| 2025/04/17 | 1,603 | 1,615 | 1,600 | 1,600 | -8 | -0.5% | 2,100 |
| 2025/04/16 | 1,623 | 1,623 | 1,603 | 1,608 | -12 | -0.7% | 2,100 |
| 2025/04/15 | 1,627 | 1,628 | 1,608 | 1,620 | +11 | +0.7% | 4,900 |
| 2025/04/14 | 1,617 | 1,629 | 1,607 | 1,609 | -1 | -0.1% | 6,700 |
| 2025/04/11 | 1,561 | 1,620 | 1,558 | 1,610 | +11 | +0.7% | 5,200 |
| 2025/04/10 | 1,625 | 1,628 | 1,571 | 1,599 | +62 | +4% | 11,100 |
| 2025/04/09 | 1,580 | 1,580 | 1,531 | 1,537 | -47 | -3% | 7,100 |
| 2025/04/08 | 1,562 | 1,591 | 1,557 | 1,584 | +62 | +4.1% | 8,600 |
| 2025/04/07 | 1,510 | 1,568 | 1,461 | 1,522 | -78 | -4.9% | 35,400 |
| 2025/04/04 | 1,626 | 1,626 | 1,581 | 1,600 | -41 | -2.5% | 22,500 |
| 2025/04/03 | 1,658 | 1,670 | 1,627 | 1,641 | -36 | -2.1% | 15,100 |
| 2025/04/02 | 1,695 | 1,695 | 1,667 | 1,677 | -18 | -1.1% | 9,700 |
| 2025/04/01 | 1,695 | 1,707 | 1,695 | 1,695 | -2 | -0.1% | 4,100 |
| 2025/03/31 | 1,691 | 1,697 | 1,672 | 1,697 | -11 | -0.6% | 7,900 |
| 2025/03/28 | 1,704 | 1,720 | 1,700 | 1,708 | -30 | -1.7% | 7,400 |
| 2025/03/27 | 1,729 | 1,747 | 1,712 | 1,738 | -12 | -0.7% | 11,400 |
| 2025/03/26 | 1,774 | 1,774 | 1,750 | 1,750 | -29 | -1.6% | 11,200 |
| 2025/03/25 | 1,783 | 1,792 | 1,775 | 1,779 | ±0 | ±0% | 9,700 |
| 2025/03/24 | 1,770 | 1,780 | 1,770 | 1,779 | +9 | +0.5% | 20,700 |
| 2025/03/21 | 1,750 | 1,770 | 1,750 | 1,770 | +13 | +0.7% | 20,500 |
| 2025/03/19 | 1,756 | 1,757 | 1,742 | 1,757 | +3 | +0.2% | 22,400 |
| 2025/03/18 | 1,752 | 1,755 | 1,739 | 1,754 | +2 | +0.1% | 14,800 |
| 2025/03/17 | 1,734 | 1,766 | 1,732 | 1,752 | +42 | +2.5% | 26,000 |
| 2025/03/14 | 1,695 | 1,710 | 1,695 | 1,710 | +17 | +1% | 2,400 |
| 2025/03/13 | 1,686 | 1,693 | 1,686 | 1,693 | +7 | +0.4% | 7,000 |
| 2025/03/12 | 1,690 | 1,694 | 1,667 | 1,686 | -3 | -0.2% | 12,600 |
| 2025/03/11 | 1,685 | 1,691 | 1,682 | 1,689 | -4 | -0.2% | 7,500 |
| 2025/03/10 | 1,695 | 1,700 | 1,691 | 1,693 | -4 | -0.2% | 14,700 |
| 2025/03/07 | 1,704 | 1,704 | 1,697 | 1,697 | -8 | -0.5% | 1,800 |
| 2025/03/06 | 1,699 | 1,705 | 1,696 | 1,705 | +3 | +0.2% | 12,700 |
| 2025/03/05 | 1,689 | 1,702 | 1,689 | 1,702 | +11 | +0.7% | 4,900 |
| 2025/03/04 | 1,700 | 1,700 | 1,680 | 1,691 | -19 | -1.1% | 8,100 |
| 2025/03/03 | 1,704 | 1,713 | 1,690 | 1,710 | +10 | +0.6% | 5,700 |
| 2025/02/28 | 1,711 | 1,711 | 1,695 | 1,700 | -18 | -1% | 4,200 |
| 2025/02/27 | 1,700 | 1,718 | 1,698 | 1,718 | +16 | +0.9% | 2,900 |
| 2025/02/26 | 1,710 | 1,710 | 1,701 | 1,702 | -10 | -0.6% | 7,600 |
| 2025/02/25 | 1,726 | 1,726 | 1,712 | 1,712 | -14 | -0.8% | 3,500 |
| 2025/02/21 | 1,717 | 1,728 | 1,717 | 1,726 | +5 | +0.3% | 1,900 |
| 2025/02/20 | 1,734 | 1,734 | 1,720 | 1,721 | -14 | -0.8% | 1,700 |
| 2025/02/19 | 1,740 | 1,742 | 1,730 | 1,735 | -8 | -0.5% | 3,000 |
| 2025/02/18 | 1,750 | 1,750 | 1,732 | 1,743 | -7 | -0.4% | 3,200 |
1～
50
件表示中 / 3691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 | 168,800円 | +12.8% | +320.3% | 3.55% | 3.36倍 | 0.36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 |
| Ｎｏ．１ | 195,300円 | +12.6% | +23.6% | 1.84% | 18.99倍 | 2.98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 |
| オルバヘルケア | 215,700円 | +4.4% | +0.4% | 3.71% | 8.72倍 | 1.11倍 |
|
中国、四国での医療器材販売が主軸、関西エリア開拓進める。ＳＰＤ（院内物流）や介護用品も |
| 英 和 | 206,500円 | +1.6% | -0.5% | 3.39% | 7.78倍 | 0.81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 |
| タキヒヨー | 145,100円 | +0.6% | +11.9% | 2.76% | 10.11倍 | 0.42倍 |
|
名古屋地盤の繊維商社。婦人服ほか服地に強い。主要販売先はしまむら。ゴルフウェア小売りも |
市場注目の銘柄
チャート関連のコラム
