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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,665 | 1,665 | 1,639 | 1,640 | -25 | -1.5% | 2,500 |
| 2022/06/22 | 1,667 | 1,667 | 1,636 | 1,665 | +12 | +0.7% | 1,600 |
| 2022/06/21 | 1,647 | 1,660 | 1,638 | 1,653 | +18 | +1.1% | 2,600 |
| 2022/06/20 | 1,653 | 1,664 | 1,635 | 1,635 | -18 | -1.1% | 2,100 |
| 2022/06/17 | 1,670 | 1,678 | 1,650 | 1,653 | -17 | -1% | 2,100 |
| 2022/06/16 | 1,712 | 1,712 | 1,665 | 1,670 | -17 | -1% | 8,100 |
| 2022/06/15 | 1,676 | 1,687 | 1,666 | 1,687 | +11 | +0.7% | 2,600 |
| 2022/06/14 | 1,683 | 1,683 | 1,650 | 1,676 | -8 | -0.5% | 3,000 |
| 2022/06/13 | 1,690 | 1,691 | 1,684 | 1,684 | -6 | -0.4% | 2,200 |
| 2022/06/10 | 1,692 | 1,702 | 1,690 | 1,690 | -1 | -0.1% | 700 |
| 2022/06/09 | 1,703 | 1,704 | 1,691 | 1,691 | -12 | -0.7% | 1,500 |
| 2022/06/08 | 1,703 | 1,709 | 1,625 | 1,703 | ±0 | ±0% | 20,000 |
| 2022/06/07 | 1,709 | 1,710 | 1,703 | 1,703 | -6 | -0.4% | 2,700 |
| 2022/06/06 | 1,701 | 1,709 | 1,700 | 1,709 | +12 | +0.7% | 1,200 |
| 2022/06/03 | 1,700 | 1,701 | 1,697 | 1,697 | -1 | -0.1% | 1,800 |
| 2022/06/02 | 1,699 | 1,701 | 1,697 | 1,698 | -10 | -0.6% | 600 |
| 2022/06/01 | 1,706 | 1,709 | 1,696 | 1,708 | +14 | +0.8% | 700 |
| 2022/05/31 | 1,701 | 1,717 | 1,693 | 1,694 | +3 | +0.2% | 1,100 |
| 2022/05/30 | 1,699 | 1,708 | 1,684 | 1,691 | -9 | -0.5% | 1,200 |
| 2022/05/27 | 1,695 | 1,700 | 1,695 | 1,700 | +14 | +0.8% | 200 |
| 2022/05/26 | 1,687 | 1,700 | 1,680 | 1,686 | -4 | -0.2% | 2,100 |
| 2022/05/25 | 1,692 | 1,692 | 1,671 | 1,690 | -7 | -0.4% | 1,600 |
| 2022/05/24 | 1,700 | 1,716 | 1,693 | 1,697 | -13 | -0.8% | 1,600 |
| 2022/05/23 | 1,713 | 1,713 | 1,700 | 1,710 | -10 | -0.6% | 1,800 |
| 2022/05/20 | 1,709 | 1,720 | 1,682 | 1,720 | +22 | +1.3% | 1,400 |
| 2022/05/19 | 1,690 | 1,705 | 1,670 | 1,698 | +8 | +0.5% | 2,400 |
| 2022/05/18 | 1,700 | 1,701 | 1,690 | 1,690 | - | - | 3,600 |
| 2022/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/16 | 1,736 | 1,736 | 1,710 | 1,718 | -37 | -2.1% | 2,100 |
| 2022/05/13 | 1,734 | 1,755 | 1,734 | 1,755 | +13 | +0.7% | 1,600 |
| 2022/05/12 | 1,758 | 1,758 | 1,742 | 1,742 | -22 | -1.2% | 500 |
| 2022/05/11 | 1,764 | 1,764 | 1,764 | 1,764 | +30 | +1.7% | 200 |
| 2022/05/10 | 1,733 | 1,743 | 1,733 | 1,734 | -25 | -1.4% | 500 |
| 2022/05/09 | 1,765 | 1,765 | 1,743 | 1,759 | +30 | +1.7% | 700 |
| 2022/05/06 | 1,735 | 1,735 | 1,729 | 1,729 | +7 | +0.4% | 300 |
| 2022/05/02 | 1,735 | 1,735 | 1,722 | 1,722 | -13 | -0.7% | 800 |
| 2022/04/28 | 1,735 | 1,735 | 1,735 | 1,735 | ±0 | ±0% | 100 |
| 2022/04/27 | 1,730 | 1,735 | 1,715 | 1,735 | +20 | +1.2% | 1,500 |
| 2022/04/26 | 1,747 | 1,750 | 1,703 | 1,715 | -20 | -1.2% | 1,200 |
| 2022/04/25 | 1,741 | 1,741 | 1,702 | 1,735 | +28 | +1.6% | 1,700 |
| 2022/04/22 | 1,715 | 1,720 | 1,705 | 1,707 | -8 | -0.5% | 1,100 |
| 2022/04/21 | 1,733 | 1,733 | 1,715 | 1,715 | +2 | +0.1% | 500 |
| 2022/04/20 | 1,730 | 1,730 | 1,713 | 1,713 | +6 | +0.4% | 500 |
| 2022/04/19 | 1,727 | 1,727 | 1,707 | 1,707 | -3 | -0.2% | 500 |
| 2022/04/18 | 1,707 | 1,710 | 1,707 | 1,710 | ±0 | ±0% | 300 |
| 2022/04/15 | 1,713 | 1,713 | 1,701 | 1,710 | -11 | -0.6% | 1,000 |
| 2022/04/14 | 1,717 | 1,721 | 1,712 | 1,721 | +9 | +0.5% | 700 |
| 2022/04/13 | 1,712 | 1,712 | 1,712 | 1,712 | +2 | +0.1% | 100 |
| 2022/04/12 | 1,710 | 1,710 | 1,710 | 1,710 | -2 | -0.1% | 500 |
| 2022/04/11 | 1,737 | 1,737 | 1,712 | 1,712 | -27 | -1.6% | 300 |
701～
750
件表示中 / 3692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 | 168,200円 | +12.8% | +320.3% | 3.57% | 3.35倍 | 0.36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 | 152,300円 | +0.6% | +11.9% | 2.63% | 10.61倍 | 0.44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 |
| Ｎｏ．１ | 192,800円 | +12.6% | +23.6% | 1.87% | 18.74倍 | 2.94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 |
| 英 和 | 211,000円 | +1.6% | -0.5% | - | - | - |
|
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 |
| オルバヘルケア | 210,700円 | +4.4% | +0.4% | 3.80% | 8.53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 |
市場注目の銘柄
チャート関連のコラム
