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 |
|---|---|---|---|---|---|---|---|
| 2022/10/12 | 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 |
| 2022/09/22 | 1,439 | 1,445 | 1,437 | 1,440 | -6 | -0.4% | 5,200 |
| 2022/09/21 | 1,444 | 1,446 | 1,442 | 1,446 | +4 | +0.3% | 700 |
| 2022/09/20 | 1,453 | 1,453 | 1,442 | 1,442 | +1 | +0.1% | 700 |
| 2022/09/16 | 1,442 | 1,442 | 1,441 | 1,441 | -17 | -1.2% | 1,800 |
| 2022/09/15 | 1,450 | 1,458 | 1,441 | 1,458 | +15 | +1% | 2,100 |
| 2022/09/14 | 1,451 | 1,460 | 1,442 | 1,443 | -8 | -0.6% | 8,900 |
| 2022/09/13 | 1,460 | 1,462 | 1,451 | 1,451 | -2 | -0.1% | 4,200 |
| 2022/09/12 | 1,452 | 1,459 | 1,452 | 1,453 | +2 | +0.1% | 1,200 |
| 2022/09/09 | 1,452 | 1,460 | 1,451 | 1,451 | +8 | +0.6% | 700 |
| 2022/09/08 | 1,448 | 1,448 | 1,438 | 1,443 | +4 | +0.3% | 1,800 |
| 2022/09/07 | 1,437 | 1,439 | 1,437 | 1,439 | -1 | -0.1% | 400 |
| 2022/09/06 | 1,441 | 1,441 | 1,440 | 1,440 | -1 | -0.1% | 400 |
| 2022/09/05 | 1,441 | 1,441 | 1,431 | 1,441 | ±0 | ±0% | 4,200 |
| 2022/09/02 | 1,441 | 1,441 | 1,441 | 1,441 | -16 | -1.1% | 100 |
| 2022/09/01 | 1,465 | 1,465 | 1,438 | 1,457 | +2 | +0.1% | 3,400 |
| 2022/08/31 | 1,450 | 1,455 | 1,439 | 1,455 | +5 | +0.3% | 3,500 |
| 2022/08/30 | 1,464 | 1,464 | 1,450 | 1,450 | ±0 | ±0% | 1,300 |
| 2022/08/29 | 1,450 | 1,464 | 1,435 | 1,450 | -14 | -1% | 6,400 |
| 2022/08/26 | 1,460 | 1,468 | 1,460 | 1,464 | +10 | +0.7% | 1,200 |
| 2022/08/25 | 1,453 | 1,477 | 1,442 | 1,454 | +1 | +0.1% | 4,800 |
| 2022/08/24 | 1,473 | 1,473 | 1,445 | 1,453 | +9 | +0.6% | 1,200 |
| 2022/08/23 | 1,456 | 1,470 | 1,444 | 1,444 | -12 | -0.8% | 2,500 |
| 2022/08/22 | 1,442 | 1,456 | 1,442 | 1,456 | +15 | +1% | 1,600 |
| 2022/08/19 | 1,463 | 1,463 | 1,441 | 1,441 | -7 | -0.5% | 8,400 |
| 2022/08/18 | 1,440 | 1,480 | 1,440 | 1,448 | -14 | -1% | 7,200 |
| 2022/08/17 | 1,501 | 1,527 | 1,461 | 1,462 | +18 | +1.2% | 13,700 |
| 2022/08/16 | 1,446 | 1,446 | 1,425 | 1,444 | +17 | +1.2% | 2,300 |
| 2022/08/15 | 1,440 | 1,443 | 1,427 | 1,427 | -13 | -0.9% | 1,500 |
| 2022/08/12 | 1,449 | 1,458 | 1,420 | 1,440 | -1 | -0.1% | 8,400 |
| 2022/08/10 | 1,451 | 1,500 | 1,434 | 1,441 | -5 | -0.3% | 14,700 |
| 2022/08/09 | 1,450 | 1,450 | 1,434 | 1,446 | -8 | -0.6% | 4,100 |
| 2022/08/08 | 1,448 | 1,460 | 1,439 | 1,454 | +16 | +1.1% | 3,800 |
| 2022/08/05 | 1,430 | 1,451 | 1,430 | 1,438 | +8 | +0.6% | 1,600 |
| 2022/08/04 | 1,416 | 1,439 | 1,415 | 1,430 | +18 | +1.3% | 2,800 |
| 2022/08/03 | 1,430 | 1,434 | 1,402 | 1,412 | -18 | -1.3% | 4,900 |
| 2022/08/02 | 1,454 | 1,456 | 1,422 | 1,430 | -20 | -1.4% | 8,400 |
| 2022/08/01 | 1,468 | 1,488 | 1,450 | 1,450 | -14 | -1% | 8,000 |
| 2022/07/29 | 1,492 | 1,495 | 1,461 | 1,464 | -28 | -1.9% | 7,300 |
701～
750
件表示中 / 3766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 | 216,100円 | -0.1% | -59.4% | 1.67% | 12.84倍 | 0.44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 |
| 大木ヘルケア | 126,000円 | +4.2% | +9.4% | 2.06% | 5.62倍 | 0.56倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| ジーデップ | 318,500円 | +10.2% | +17.3% | 0.91% | 27.95倍 | 6.06倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
| Ｎｏ．１ | 238,400円 | +12.6% | +23.6% | 1.51% | 22.22倍 | 3.48倍 |
|
情報セキュリティ機器の開発・製販が柱。ＩＴ軸のコンサルも。小規模企業が主顧客。累進配当 |
| ジオリーブＧ | 120,300円 | +6.2% | +0.8% | 3.99% | 9.39倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
