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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,830 | 1,890 | 1,812 | 1,834 | -1 | -0.1% | 8,300 |
| 2023/09/27 | 1,818 | 1,895 | 1,811 | 1,835 | +18 | +1% | 13,800 |
| 2023/09/26 | 1,785 | 1,867 | 1,785 | 1,817 | -18 | -1% | 57,500 |
| 2023/09/25 | 1,859 | 1,866 | 1,822 | 1,835 | +1 | +0.1% | 5,600 |
| 2023/09/22 | 1,837 | 1,859 | 1,800 | 1,834 | -6 | -0.3% | 8,000 |
| 2023/09/21 | 1,863 | 1,863 | 1,831 | 1,840 | -11 | -0.6% | 4,600 |
| 2023/09/20 | 1,844 | 1,851 | 1,827 | 1,851 | +40 | +2.2% | 4,800 |
| 2023/09/19 | 1,908 | 1,908 | 1,760 | 1,811 | -99 | -5.2% | 11,900 |
| 2023/09/15 | 1,859 | 1,917 | 1,840 | 1,910 | +74 | +4% | 15,800 |
| 2023/09/14 | 1,808 | 1,872 | 1,808 | 1,836 | +22 | +1.2% | 12,200 |
| 2023/09/13 | 1,794 | 1,830 | 1,767 | 1,814 | +48 | +2.7% | 17,800 |
| 2023/09/12 | 1,745 | 1,770 | 1,735 | 1,766 | +38 | +2.2% | 6,300 |
| 2023/09/11 | 1,726 | 1,740 | 1,726 | 1,728 | +5 | +0.3% | 1,500 |
| 2023/09/08 | 1,730 | 1,730 | 1,722 | 1,723 | -7 | -0.4% | 1,500 |
| 2023/09/07 | 1,742 | 1,742 | 1,724 | 1,730 | -3 | -0.2% | 1,600 |
| 2023/09/06 | 1,726 | 1,740 | 1,726 | 1,733 | +7 | +0.4% | 2,400 |
| 2023/09/05 | 1,726 | 1,728 | 1,726 | 1,726 | ±0 | ±0% | 500 |
| 2023/09/04 | 1,720 | 1,726 | 1,713 | 1,726 | +6 | +0.3% | 2,400 |
| 2023/09/01 | 1,722 | 1,730 | 1,720 | 1,720 | -2 | -0.1% | 2,600 |
| 2023/08/31 | 1,709 | 1,722 | 1,709 | 1,722 | ±0 | ±0% | 3,700 |
| 2023/08/30 | 1,715 | 1,728 | 1,715 | 1,722 | +1 | +0.1% | 1,400 |
| 2023/08/29 | 1,718 | 1,721 | 1,710 | 1,721 | +11 | +0.6% | 1,100 |
| 2023/08/28 | 1,724 | 1,724 | 1,710 | 1,710 | -17 | -1% | 700 |
| 2023/08/25 | 1,717 | 1,728 | 1,717 | 1,727 | +16 | +0.9% | 3,000 |
| 2023/08/24 | 1,713 | 1,713 | 1,711 | 1,711 | -7 | -0.4% | 200 |
| 2023/08/23 | 1,717 | 1,718 | 1,706 | 1,718 | +8 | +0.5% | 1,400 |
| 2023/08/22 | 1,709 | 1,715 | 1,705 | 1,710 | +14 | +0.8% | 600 |
| 2023/08/21 | 1,703 | 1,703 | 1,687 | 1,696 | -7 | -0.4% | 3,500 |
| 2023/08/18 | 1,707 | 1,716 | 1,702 | 1,703 | -2 | -0.1% | 4,100 |
| 2023/08/17 | 1,727 | 1,727 | 1,705 | 1,705 | -15 | -0.9% | 600 |
| 2023/08/16 | 1,722 | 1,722 | 1,719 | 1,720 | +3 | +0.2% | 1,500 |
| 2023/08/15 | 1,709 | 1,717 | 1,701 | 1,717 | -3 | -0.2% | 700 |
| 2023/08/14 | 1,730 | 1,730 | 1,708 | 1,720 | -10 | -0.6% | 1,400 |
| 2023/08/10 | 1,685 | 1,730 | 1,675 | 1,730 | +30 | +1.8% | 7,300 |
| 2023/08/09 | 1,715 | 1,715 | 1,684 | 1,700 | +12 | +0.7% | 2,600 |
| 2023/08/08 | 1,699 | 1,699 | 1,686 | 1,688 | -9 | -0.5% | 400 |
| 2023/08/07 | 1,698 | 1,704 | 1,685 | 1,697 | +12 | +0.7% | 800 |
| 2023/08/04 | 1,685 | 1,696 | 1,685 | 1,685 | ±0 | ±0% | 800 |
| 2023/08/03 | 1,690 | 1,691 | 1,682 | 1,685 | -12 | -0.7% | 1,600 |
| 2023/08/02 | 1,700 | 1,700 | 1,696 | 1,697 | -3 | -0.2% | 700 |
| 2023/08/01 | 1,715 | 1,715 | 1,687 | 1,700 | -7 | -0.4% | 5,600 |
| 2023/07/31 | 1,718 | 1,719 | 1,707 | 1,707 | -5 | -0.3% | 1,100 |
| 2023/07/28 | 1,711 | 1,714 | 1,702 | 1,712 | +1 | +0.1% | 2,500 |
| 2023/07/27 | 1,719 | 1,719 | 1,711 | 1,711 | +1 | +0.1% | 200 |
| 2023/07/26 | 1,722 | 1,722 | 1,709 | 1,710 | -11 | -0.6% | 500 |
| 2023/07/25 | 1,712 | 1,721 | 1,706 | 1,721 | +13 | +0.8% | 2,300 |
| 2023/07/24 | 1,717 | 1,717 | 1,702 | 1,708 | -10 | -0.6% | 3,500 |
| 2023/07/21 | 1,704 | 1,718 | 1,703 | 1,718 | +13 | +0.8% | 700 |
| 2023/07/20 | 1,709 | 1,709 | 1,703 | 1,705 | +4 | +0.2% | 600 |
| 2023/07/19 | 1,705 | 1,712 | 1,700 | 1,701 | -6 | -0.4% | 1,700 |
451～
500
件表示中 / 3754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 | 199,800円 | -0.1% | -59.4% | 1.80% | 11.87倍 | 0.40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 |
| アイナボＨＤ | 72,700円 | +3.3% | +2.9% | 3.30% | 10.90倍 | 0.66倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
| ジオリーブＧ | 119,700円 | +6.2% | +0.8% | 4.01% | 9.34倍 | 0.68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 |
| 中央魚 | 366,000円 | +0.1% | +2.6% | 3.28% | 5.85倍 | 0.46倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| 英 和 | 241,700円 | +2.9% | +2.3% | 3.31% | 7.80倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
