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 |
|---|---|---|---|---|---|---|---|
| 2023/03/17 | 1,550 | 1,550 | 1,541 | 1,550 | +4 | +0.3% | 2,100 |
| 2023/03/16 | 1,531 | 1,565 | 1,531 | 1,546 | -5 | -0.3% | 1,200 |
| 2023/03/15 | 1,555 | 1,555 | 1,540 | 1,551 | -4 | -0.3% | 4,000 |
| 2023/03/14 | 1,551 | 1,555 | 1,551 | 1,555 | +1 | +0.1% | 3,400 |
| 2023/03/13 | 1,557 | 1,557 | 1,551 | 1,554 | -19 | -1.2% | 3,000 |
| 2023/03/10 | 1,565 | 1,583 | 1,565 | 1,573 | -5 | -0.3% | 2,500 |
| 2023/03/09 | 1,553 | 1,582 | 1,553 | 1,578 | +23 | +1.5% | 8,900 |
| 2023/03/08 | 1,570 | 1,581 | 1,550 | 1,555 | -25 | -1.6% | 14,600 |
| 2023/03/07 | 1,579 | 1,592 | 1,577 | 1,580 | +3 | +0.2% | 7,100 |
| 2023/03/06 | 1,614 | 1,614 | 1,577 | 1,577 | -8 | -0.5% | 7,000 |
| 2023/03/03 | 1,561 | 1,586 | 1,561 | 1,585 | +30 | +1.9% | 9,100 |
| 2023/03/02 | 1,552 | 1,556 | 1,548 | 1,555 | +13 | +0.8% | 8,300 |
| 2023/03/01 | 1,540 | 1,542 | 1,532 | 1,542 | +5 | +0.3% | 2,500 |
| 2023/02/28 | 1,526 | 1,537 | 1,520 | 1,537 | +17 | +1.1% | 6,200 |
| 2023/02/27 | 1,516 | 1,520 | 1,510 | 1,520 | +5 | +0.3% | 3,700 |
| 2023/02/24 | 1,500 | 1,515 | 1,498 | 1,515 | +17 | +1.1% | 4,600 |
| 2023/02/22 | 1,494 | 1,509 | 1,494 | 1,498 | ±0 | ±0% | 2,600 |
| 2023/02/21 | 1,500 | 1,500 | 1,485 | 1,498 | -2 | -0.1% | 5,100 |
| 2023/02/20 | 1,502 | 1,502 | 1,494 | 1,500 | -3 | -0.2% | 2,200 |
| 2023/02/17 | 1,506 | 1,506 | 1,501 | 1,503 | -3 | -0.2% | 1,500 |
| 2023/02/16 | 1,513 | 1,513 | 1,503 | 1,506 | +3 | +0.2% | 2,200 |
| 2023/02/15 | 1,516 | 1,516 | 1,503 | 1,503 | ±0 | ±0% | 1,800 |
| 2023/02/14 | 1,503 | 1,504 | 1,502 | 1,503 | -1 | -0.1% | 2,500 |
| 2023/02/13 | 1,503 | 1,505 | 1,503 | 1,504 | ±0 | ±0% | 1,300 |
| 2023/02/10 | 1,503 | 1,514 | 1,503 | 1,504 | +1 | +0.1% | 2,800 |
| 2023/02/09 | 1,503 | 1,510 | 1,502 | 1,503 | -2 | -0.1% | 2,800 |
| 2023/02/08 | 1,502 | 1,520 | 1,502 | 1,505 | -18 | -1.2% | 7,900 |
| 2023/02/07 | 1,526 | 1,526 | 1,511 | 1,523 | +11 | +0.7% | 9,800 |
| 2023/02/06 | 1,521 | 1,525 | 1,507 | 1,512 | ±0 | ±0% | 3,300 |
| 2023/02/03 | 1,515 | 1,520 | 1,512 | 1,512 | -8 | -0.5% | 4,500 |
| 2023/02/02 | 1,520 | 1,532 | 1,520 | 1,520 | ±0 | ±0% | 2,900 |
| 2023/02/01 | 1,531 | 1,531 | 1,519 | 1,520 | -10 | -0.7% | 2,200 |
| 2023/01/31 | 1,535 | 1,535 | 1,520 | 1,530 | -6 | -0.4% | 2,100 |
| 2023/01/30 | 1,545 | 1,545 | 1,533 | 1,536 | +5 | +0.3% | 2,000 |
| 2023/01/27 | 1,539 | 1,542 | 1,525 | 1,531 | -8 | -0.5% | 3,600 |
| 2023/01/26 | 1,546 | 1,546 | 1,537 | 1,539 | -3 | -0.2% | 2,800 |
| 2023/01/25 | 1,544 | 1,544 | 1,537 | 1,542 | -3 | -0.2% | 4,600 |
| 2023/01/24 | 1,539 | 1,545 | 1,522 | 1,545 | +23 | +1.5% | 13,700 |
| 2023/01/23 | 1,536 | 1,549 | 1,511 | 1,522 | -14 | -0.9% | 8,800 |
| 2023/01/20 | 1,510 | 1,538 | 1,503 | 1,536 | +36 | +2.4% | 12,000 |
| 2023/01/19 | 1,481 | 1,512 | 1,476 | 1,500 | +19 | +1.3% | 12,100 |
| 2023/01/18 | 1,470 | 1,487 | 1,469 | 1,481 | +16 | +1.1% | 9,200 |
| 2023/01/17 | 1,459 | 1,465 | 1,455 | 1,465 | +10 | +0.7% | 2,400 |
| 2023/01/16 | 1,452 | 1,460 | 1,448 | 1,455 | +1 | +0.1% | 3,900 |
| 2023/01/13 | 1,457 | 1,457 | 1,449 | 1,454 | +6 | +0.4% | 900 |
| 2023/01/12 | 1,448 | 1,470 | 1,446 | 1,448 | ±0 | ±0% | 3,400 |
| 2023/01/11 | 1,445 | 1,448 | 1,445 | 1,448 | -2 | -0.1% | 3,000 |
| 2023/01/10 | 1,444 | 1,465 | 1,441 | 1,450 | +10 | +0.7% | 3,300 |
| 2023/01/06 | 1,451 | 1,466 | 1,438 | 1,440 | -9 | -0.6% | 8,900 |
| 2023/01/05 | 1,444 | 1,459 | 1,444 | 1,449 | +3 | +0.2% | 2,000 |
551～
600
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
