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 |
|---|---|---|---|---|---|---|---|
| 2023/01/04 | 1,448 | 1,449 | 1,441 | 1,446 | -3 | -0.2% | 1,700 |
| 2022/12/30 | 1,441 | 1,466 | 1,441 | 1,449 | +8 | +0.6% | 2,600 |
| 2022/12/29 | 1,452 | 1,479 | 1,428 | 1,441 | -22 | -1.5% | 3,200 |
| 2022/12/28 | 1,428 | 1,466 | 1,428 | 1,463 | +45 | +3.2% | 8,200 |
| 2022/12/27 | 1,416 | 1,422 | 1,414 | 1,418 | +4 | +0.3% | 2,800 |
| 2022/12/26 | 1,427 | 1,427 | 1,408 | 1,414 | -13 | -0.9% | 8,000 |
| 2022/12/23 | 1,426 | 1,428 | 1,421 | 1,427 | -5 | -0.3% | 2,700 |
| 2022/12/22 | 1,450 | 1,450 | 1,429 | 1,432 | -3 | -0.2% | 4,700 |
| 2022/12/21 | 1,440 | 1,440 | 1,434 | 1,435 | +1 | +0.1% | 1,600 |
| 2022/12/20 | 1,465 | 1,465 | 1,434 | 1,434 | -31 | -2.1% | 5,800 |
| 2022/12/19 | 1,462 | 1,465 | 1,462 | 1,465 | -6 | -0.4% | 3,600 |
| 2022/12/16 | 1,465 | 1,479 | 1,452 | 1,471 | +6 | +0.4% | 5,700 |
| 2022/12/15 | 1,474 | 1,474 | 1,465 | 1,465 | -9 | -0.6% | 3,400 |
| 2022/12/14 | 1,480 | 1,480 | 1,462 | 1,474 | +14 | +1% | 7,800 |
| 2022/12/13 | 1,479 | 1,479 | 1,452 | 1,460 | +10 | +0.7% | 7,000 |
| 2022/12/12 | 1,448 | 1,452 | 1,445 | 1,450 | -7 | -0.5% | 1,400 |
| 2022/12/09 | 1,452 | 1,461 | 1,452 | 1,457 | +6 | +0.4% | 2,000 |
| 2022/12/08 | 1,450 | 1,457 | 1,448 | 1,451 | +2 | +0.1% | 700 |
| 2022/12/07 | 1,445 | 1,461 | 1,445 | 1,449 | -2 | -0.1% | 1,800 |
| 2022/12/06 | 1,446 | 1,452 | 1,446 | 1,451 | -3 | -0.2% | 2,300 |
| 2022/12/05 | 1,451 | 1,470 | 1,451 | 1,454 | +4 | +0.3% | 1,800 |
| 2022/12/02 | 1,452 | 1,473 | 1,450 | 1,450 | -2 | -0.1% | 1,500 |
| 2022/12/01 | 1,461 | 1,461 | 1,448 | 1,452 | -9 | -0.6% | 5,400 |
| 2022/11/30 | 1,465 | 1,465 | 1,461 | 1,461 | -8 | -0.5% | 700 |
| 2022/11/29 | 1,469 | 1,475 | 1,469 | 1,469 | ±0 | ±0% | 2,300 |
| 2022/11/28 | 1,470 | 1,470 | 1,463 | 1,469 | -2 | -0.1% | 1,100 |
| 2022/11/25 | 1,479 | 1,479 | 1,468 | 1,471 | -2 | -0.1% | 4,000 |
| 2022/11/24 | 1,477 | 1,480 | 1,465 | 1,473 | +3 | +0.2% | 4,200 |
| 2022/11/22 | 1,450 | 1,470 | 1,450 | 1,470 | +21 | +1.4% | 6,900 |
| 2022/11/21 | 1,448 | 1,450 | 1,445 | 1,449 | +7 | +0.5% | 2,200 |
| 2022/11/18 | 1,441 | 1,443 | 1,441 | 1,442 | -1 | -0.1% | 1,300 |
| 2022/11/17 | 1,442 | 1,444 | 1,442 | 1,443 | -1 | -0.1% | 1,200 |
| 2022/11/16 | 1,443 | 1,444 | 1,443 | 1,444 | -4 | -0.3% | 400 |
| 2022/11/15 | 1,453 | 1,453 | 1,443 | 1,448 | +6 | +0.4% | 800 |
| 2022/11/14 | 1,455 | 1,457 | 1,441 | 1,442 | -5 | -0.3% | 2,100 |
| 2022/11/11 | 1,453 | 1,461 | 1,441 | 1,447 | -4 | -0.3% | 6,100 |
| 2022/11/10 | 1,458 | 1,458 | 1,451 | 1,451 | -7 | -0.5% | 900 |
| 2022/11/09 | 1,484 | 1,484 | 1,455 | 1,458 | -9 | -0.6% | 7,100 |
| 2022/11/08 | 1,470 | 1,472 | 1,455 | 1,467 | +8 | +0.5% | 2,400 |
| 2022/11/07 | 1,465 | 1,465 | 1,451 | 1,459 | +4 | +0.3% | 1,400 |
| 2022/11/04 | 1,460 | 1,461 | 1,455 | 1,455 | -6 | -0.4% | 1,600 |
| 2022/11/02 | 1,468 | 1,468 | 1,461 | 1,461 | -7 | -0.5% | 500 |
| 2022/11/01 | 1,473 | 1,473 | 1,457 | 1,468 | -5 | -0.3% | 2,100 |
| 2022/10/31 | 1,471 | 1,473 | 1,461 | 1,473 | +3 | +0.2% | 3,900 |
| 2022/10/28 | 1,462 | 1,474 | 1,450 | 1,470 | ±0 | ±0% | 3,000 |
| 2022/10/27 | 1,471 | 1,476 | 1,460 | 1,470 | +9 | +0.6% | 7,700 |
| 2022/10/26 | 1,637 | 1,637 | 1,454 | 1,461 | +31 | +2.2% | 68,000 |
| 2022/10/25 | 1,435 | 1,441 | 1,421 | 1,430 | -9 | -0.6% | 1,800 |
| 2022/10/24 | 1,440 | 1,440 | 1,427 | 1,439 | +9 | +0.6% | 1,500 |
| 2022/10/21 | 1,416 | 1,430 | 1,408 | 1,430 | +17 | +1.2% | 3,200 |
601～
650
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
