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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/20 | 1,418 | 1,418 | 1,413 | 1,413 | -2 | -0.1% | 600 |
| 2022/10/19 | 1,425 | 1,425 | 1,411 | 1,415 | ±0 | ±0% | 1,700 |
| 2022/10/18 | 1,417 | 1,417 | 1,412 | 1,415 | +3 | +0.2% | 1,200 |
| 2022/10/17 | 1,414 | 1,430 | 1,412 | 1,412 | -2 | -0.1% | 1,800 |
| 2022/10/14 | 1,420 | 1,420 | 1,410 | 1,414 | ±0 | ±0% | 1,500 |
| 2022/10/13 | 1,417 | 1,417 | 1,410 | 1,414 | -1 | -0.1% | 1,300 |
| 2022/10/12 | 1,456 | 1,456 | 1,415 | 1,415 | -23 | -1.6% | 4,400 |
| 2022/10/11 | 1,407 | 1,468 | 1,406 | 1,438 | +32 | +2.3% | 3,100 |
| 2022/10/07 | 1,408 | 1,408 | 1,405 | 1,406 | -2 | -0.1% | 2,000 |
| 2022/10/06 | 1,443 | 1,443 | 1,405 | 1,408 | -30 | -2.1% | 7,900 |
| 2022/10/05 | 1,443 | 1,443 | 1,437 | 1,438 | +1 | +0.1% | 1,800 |
| 2022/10/04 | 1,437 | 1,441 | 1,437 | 1,437 | ±0 | ±0% | 3,500 |
| 2022/10/03 | 1,437 | 1,439 | 1,437 | 1,437 | -1 | -0.1% | 6,700 |
| 2022/09/30 | 1,439 | 1,439 | 1,438 | 1,438 | -6 | -0.4% | 1,000 |
| 2022/09/29 | 1,439 | 1,444 | 1,439 | 1,444 | -4 | -0.3% | 300 |
| 2022/09/28 | 1,440 | 1,448 | 1,440 | 1,448 | +8 | +0.6% | 700 |
| 2022/09/27 | 1,437 | 1,440 | 1,437 | 1,440 | -4 | -0.3% | 1,300 |
| 2022/09/26 | 1,438 | 1,444 | 1,437 | 1,444 | +4 | +0.3% | 9,100 |
651～
700
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
