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 |
|---|---|---|---|---|---|---|---|
| 2023/06/01 | 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 |
| 2023/04/07 | 1,600 | 1,749 | 1,600 | 1,678 | - | - | 26,000 |
| 2023/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/04/05 | 1,610 | 1,611 | 1,593 | 1,594 | -16 | -1% | 2,600 |
| 2023/04/04 | 1,612 | 1,623 | 1,602 | 1,610 | -2 | -0.1% | 6,600 |
| 2023/04/03 | 1,600 | 1,613 | 1,600 | 1,612 | +17 | +1.1% | 5,300 |
| 2023/03/31 | 1,603 | 1,610 | 1,586 | 1,595 | -5 | -0.3% | 6,000 |
| 2023/03/30 | 1,573 | 1,600 | 1,573 | 1,600 | +3 | +0.2% | 1,000 |
| 2023/03/29 | 1,600 | 1,601 | 1,597 | 1,597 | -3 | -0.2% | 2,600 |
| 2023/03/28 | 1,583 | 1,601 | 1,580 | 1,600 | +17 | +1.1% | 8,000 |
| 2023/03/27 | 1,598 | 1,600 | 1,583 | 1,583 | -10 | -0.6% | 2,900 |
| 2023/03/24 | 1,599 | 1,599 | 1,581 | 1,593 | -6 | -0.4% | 3,500 |
| 2023/03/23 | 1,583 | 1,599 | 1,576 | 1,599 | +26 | +1.7% | 8,100 |
| 2023/03/22 | 1,559 | 1,573 | 1,552 | 1,573 | +16 | +1% | 3,700 |
| 2023/03/20 | 1,544 | 1,557 | 1,540 | 1,557 | +7 | +0.5% | 2,600 |
501～
550
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 | 170,800円 | -0.1% | -59.4% | 2.11% | 10.15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 | 155,100円 | +0.6% | +11.9% | 2.58% | 10.76倍 | 0.45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 | 164,000円 | -1.2% | -16.2% | 1.52% | 28.73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 | 212,500円 | +4.4% | +0.4% | 3.76% | 8.60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 | 394,500円 | +0.5% | -14.2% | 0.00% | 13.97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
