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 |
|---|---|---|---|---|---|---|---|
| 2025/06/17 | 1,711 | 1,715 | 1,689 | 1,715 | +17 | +1% | 46,600 |
| 2025/06/16 | 1,682 | 1,705 | 1,681 | 1,698 | +13 | +0.8% | 15,600 |
| 2025/06/13 | 1,700 | 1,704 | 1,675 | 1,685 | -15 | -0.9% | 16,500 |
| 2025/06/12 | 1,690 | 1,701 | 1,690 | 1,700 | +11 | +0.7% | 11,700 |
| 2025/06/11 | 1,685 | 1,695 | 1,685 | 1,689 | +6 | +0.4% | 3,200 |
| 2025/06/10 | 1,695 | 1,701 | 1,683 | 1,683 | -4 | -0.2% | 8,500 |
| 2025/06/09 | 1,705 | 1,705 | 1,685 | 1,687 | -7 | -0.4% | 14,700 |
| 2025/06/06 | 1,697 | 1,702 | 1,694 | 1,694 | -3 | -0.2% | 4,300 |
| 2025/06/05 | 1,710 | 1,711 | 1,697 | 1,697 | +2 | +0.1% | 11,500 |
| 2025/06/04 | 1,706 | 1,714 | 1,695 | 1,695 | -11 | -0.6% | 9,900 |
| 2025/06/03 | 1,670 | 1,720 | 1,670 | 1,706 | +41 | +2.5% | 32,600 |
| 2025/06/02 | 1,665 | 1,669 | 1,647 | 1,665 | -10 | -0.6% | 10,500 |
| 2025/05/30 | 1,633 | 1,675 | 1,621 | 1,675 | +53 | +3.3% | 65,800 |
| 2025/05/29 | 1,619 | 1,626 | 1,615 | 1,622 | +1 | +0.1% | 11,800 |
| 2025/05/28 | 1,623 | 1,635 | 1,616 | 1,621 | +7 | +0.4% | 29,200 |
| 2025/05/27 | 1,618 | 1,624 | 1,614 | 1,614 | -4 | -0.2% | 4,900 |
| 2025/05/26 | 1,623 | 1,630 | 1,615 | 1,618 | -5 | -0.3% | 10,500 |
| 2025/05/23 | 1,613 | 1,623 | 1,602 | 1,623 | +10 | +0.6% | 12,700 |
| 2025/05/22 | 1,608 | 1,623 | 1,599 | 1,613 | -3 | -0.2% | 15,000 |
| 2025/05/21 | 1,614 | 1,625 | 1,608 | 1,616 | -2 | -0.1% | 11,500 |
| 2025/05/20 | 1,640 | 1,640 | 1,615 | 1,618 | -13 | -0.8% | 34,300 |
| 2025/05/19 | 1,641 | 1,647 | 1,630 | 1,631 | -130 | -7.4% | 88,400 |
| 2025/05/16 | 1,703 | 1,775 | 1,687 | 1,761 | +67 | +4% | 113,300 |
| 2025/05/15 | 1,690 | 1,694 | 1,662 | 1,694 | +4 | +0.2% | 19,200 |
| 2025/05/14 | 1,695 | 1,699 | 1,676 | 1,690 | -4 | -0.2% | 17,800 |
| 2025/05/13 | 1,721 | 1,738 | 1,661 | 1,694 | -23 | -1.3% | 46,900 |
| 2025/05/12 | 1,692 | 1,717 | 1,691 | 1,717 | +23 | +1.4% | 12,200 |
| 2025/05/09 | 1,688 | 1,700 | 1,683 | 1,694 | +6 | +0.4% | 4,200 |
| 2025/05/08 | 1,685 | 1,693 | 1,680 | 1,688 | +3 | +0.2% | 3,300 |
| 2025/05/07 | 1,690 | 1,690 | 1,672 | 1,685 | -5 | -0.3% | 5,600 |
| 2025/05/02 | 1,675 | 1,695 | 1,651 | 1,690 | +2 | +0.1% | 15,300 |
| 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 |
1～
50
件表示中 / 3722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 | 171,500円 | -0.1% | -59.4% | 2.10% | 10.19倍 | 0.34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 |
| タキヒヨー | 151,900円 | +0.6% | +11.9% | 2.63% | 10.54倍 | 0.44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 |
| 小津産業 | 163,100円 | -1.2% | -16.2% | 1.53% | 28.57倍 | 0.76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 |
| オルバヘルケア | 212,300円 | +4.4% | +0.4% | 3.77% | 8.59倍 | 1.09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 |
| 協栄産 | 394,000円 | +0.5% | -14.2% | 0.00% | 13.95倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大、組み込み開発も |
市場注目の銘柄
チャート関連のコラム
