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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,492 | 1,495 | 1,461 | 1,464 | -28 | -1.9% | 7,300 |
| 2022/07/28 | 1,508 | 1,514 | 1,480 | 1,492 | -9 | -0.6% | 6,100 |
| 2022/07/27 | 1,527 | 1,527 | 1,485 | 1,501 | -26 | -1.7% | 5,600 |
| 2022/07/26 | 1,545 | 1,545 | 1,524 | 1,527 | -14 | -0.9% | 1,600 |
| 2022/07/25 | 1,574 | 1,574 | 1,535 | 1,541 | -42 | -2.7% | 5,800 |
| 2022/07/22 | 1,566 | 1,583 | 1,533 | 1,583 | +15 | +1% | 1,800 |
| 2022/07/21 | 1,575 | 1,575 | 1,566 | 1,568 | -5 | -0.3% | 1,700 |
| 2022/07/20 | 1,579 | 1,585 | 1,566 | 1,573 | -6 | -0.4% | 1,200 |
| 2022/07/19 | 1,578 | 1,579 | 1,576 | 1,579 | +18 | +1.2% | 600 |
| 2022/07/15 | 1,576 | 1,576 | 1,513 | 1,561 | -15 | -1% | 7,300 |
| 2022/07/14 | 1,585 | 1,585 | 1,576 | 1,576 | -9 | -0.6% | 300 |
| 2022/07/13 | 1,585 | 1,585 | 1,572 | 1,585 | ±0 | ±0% | 800 |
| 2022/07/12 | 1,586 | 1,586 | 1,572 | 1,585 | -1 | -0.1% | 4,500 |
| 2022/07/11 | 1,598 | 1,598 | 1,571 | 1,586 | -10 | -0.6% | 3,200 |
| 2022/07/08 | 1,609 | 1,609 | 1,583 | 1,596 | -5 | -0.3% | 2,300 |
| 2022/07/07 | 1,606 | 1,606 | 1,592 | 1,601 | ±0 | ±0% | 1,100 |
| 2022/07/06 | 1,601 | 1,601 | 1,601 | 1,601 | -6 | -0.4% | 200 |
| 2022/07/05 | 1,610 | 1,635 | 1,604 | 1,607 | -11 | -0.7% | 3,100 |
| 2022/07/04 | 1,637 | 1,637 | 1,607 | 1,618 | +13 | +0.8% | 4,700 |
| 2022/07/01 | 1,606 | 1,609 | 1,595 | 1,605 | +4 | +0.2% | 1,700 |
| 2022/06/30 | 1,605 | 1,605 | 1,601 | 1,601 | -4 | -0.2% | 1,700 |
| 2022/06/29 | 1,602 | 1,610 | 1,600 | 1,605 | +3 | +0.2% | 1,300 |
| 2022/06/28 | 1,606 | 1,606 | 1,602 | 1,602 | -3 | -0.2% | 1,200 |
| 2022/06/27 | 1,610 | 1,610 | 1,603 | 1,605 | -4 | -0.2% | 1,700 |
| 2022/06/24 | 1,640 | 1,652 | 1,600 | 1,609 | -31 | -1.9% | 6,600 |
| 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 |
751～
800
件表示中 / 3767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 | 216,700円 | -0.1% | -59.4% | 1.66% | 12.87倍 | 0.43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 | 0.55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 |
| 南 陽 | 134,000円 | +4.0% | -6.9% | 3.88% | 9.01倍 | 0.65倍 |
|
建機、産機の販売が中心。リース、レンタルも。建機は九州、産機は関東以西が地盤。海外も育成 |
| ジーデップ | 315,500円 | +10.2% | +17.3% | 0.92% | 27.74倍 | 6.01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 | 238,000円 | +12.6% | +23.6% | 1.51% | 22.19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 |
市場注目の銘柄
チャート関連のコラム
