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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 1,733 | 1,733 | 1,733 | 1,733 | +1 | +0.1% | 100 |
| 2022/01/25 | 1,768 | 1,768 | 1,732 | 1,732 | -23 | -1.3% | 1,500 |
| 2022/01/24 | 1,776 | 1,776 | 1,731 | 1,755 | -15 | -0.8% | 1,800 |
| 2022/01/21 | 1,740 | 1,772 | 1,740 | 1,770 | +32 | +1.8% | 800 |
| 2022/01/20 | 1,735 | 1,738 | 1,734 | 1,738 | -17 | -1% | 600 |
| 2022/01/19 | 1,730 | 1,779 | 1,730 | 1,755 | +44 | +2.6% | 1,500 |
| 2022/01/18 | 1,770 | 1,770 | 1,711 | 1,711 | -60 | -3.4% | 900 |
| 2022/01/17 | 1,771 | 1,771 | 1,771 | 1,771 | ±0 | ±0% | 100 |
| 2022/01/14 | 1,772 | 1,772 | 1,771 | 1,771 | ±0 | ±0% | 400 |
| 2022/01/13 | 1,795 | 1,795 | 1,766 | 1,771 | -10 | -0.6% | 900 |
| 2022/01/12 | 1,765 | 1,781 | 1,765 | 1,781 | +16 | +0.9% | 200 |
| 2022/01/11 | 1,769 | 1,777 | 1,764 | 1,765 | +1 | +0.1% | 800 |
| 2022/01/07 | 1,764 | 1,764 | 1,764 | 1,764 | +18 | +1% | 100 |
| 2022/01/06 | 1,775 | 1,809 | 1,730 | 1,746 | -42 | -2.3% | 2,900 |
| 2022/01/05 | 1,783 | 1,788 | 1,769 | 1,788 | +6 | +0.3% | 900 |
| 2022/01/04 | 1,773 | 1,790 | 1,773 | 1,782 | +15 | +0.8% | 600 |
| 2021/12/30 | 1,765 | 1,775 | 1,731 | 1,767 | -2 | -0.1% | 2,800 |
| 2021/12/29 | 1,765 | 1,781 | 1,765 | 1,769 | +19 | +1.1% | 1,200 |
| 2021/12/28 | 1,767 | 1,776 | 1,750 | 1,750 | -19 | -1.1% | 5,500 |
| 2021/12/27 | 1,785 | 1,807 | 1,729 | 1,769 | -15 | -0.8% | 4,300 |
| 2021/12/24 | 1,776 | 1,784 | 1,776 | 1,784 | -2 | -0.1% | 500 |
| 2021/12/23 | 1,783 | 1,786 | 1,783 | 1,786 | +11 | +0.6% | 1,100 |
| 2021/12/22 | 1,766 | 1,783 | 1,766 | 1,775 | +9 | +0.5% | 900 |
| 2021/12/21 | 1,781 | 1,781 | 1,766 | 1,766 | -14 | -0.8% | 400 |
| 2021/12/20 | 1,801 | 1,801 | 1,780 | 1,780 | -21 | -1.2% | 800 |
| 2021/12/17 | 1,842 | 1,846 | 1,801 | 1,801 | -47 | -2.5% | 1,100 |
| 2021/12/16 | 1,866 | 1,868 | 1,845 | 1,848 | -19 | -1% | 1,000 |
| 2021/12/15 | 1,872 | 1,875 | 1,833 | 1,867 | +31 | +1.7% | 4,100 |
| 2021/12/14 | 1,848 | 1,848 | 1,830 | 1,836 | -12 | -0.6% | 400 |
| 2021/12/13 | 1,841 | 1,848 | 1,802 | 1,848 | +43 | +2.4% | 4,400 |
| 2021/12/10 | 1,796 | 1,805 | 1,776 | 1,805 | +13 | +0.7% | 1,300 |
| 2021/12/09 | 1,773 | 1,792 | 1,772 | 1,792 | +16 | +0.9% | 1,500 |
| 2021/12/08 | 1,776 | 1,783 | 1,776 | 1,776 | +9 | +0.5% | 1,200 |
| 2021/12/07 | 1,763 | 1,767 | 1,763 | 1,767 | +7 | +0.4% | 400 |
| 2021/12/06 | 1,754 | 1,760 | 1,743 | 1,760 | -2 | -0.1% | 700 |
| 2021/12/03 | 1,755 | 1,762 | 1,750 | 1,762 | ±0 | ±0% | 2,100 |
| 2021/12/02 | 1,753 | 1,764 | 1,749 | 1,762 | +11 | +0.6% | 4,500 |
| 2021/12/01 | 1,761 | 1,764 | 1,750 | 1,751 | -10 | -0.6% | 1,900 |
| 2021/11/30 | 1,785 | 1,797 | 1,761 | 1,761 | -89 | -4.8% | 4,200 |
| 2021/11/29 | 1,850 | 1,862 | 1,850 | 1,850 | -16 | -0.9% | 1,800 |
| 2021/11/26 | 1,852 | 1,866 | 1,852 | 1,866 | -2 | -0.1% | 900 |
| 2021/11/25 | 1,884 | 1,884 | 1,867 | 1,868 | -16 | -0.8% | 1,100 |
| 2021/11/24 | 1,874 | 1,887 | 1,874 | 1,884 | +13 | +0.7% | 2,200 |
| 2021/11/22 | 1,869 | 1,871 | 1,866 | 1,871 | +2 | +0.1% | 700 |
| 2021/11/19 | 1,866 | 1,869 | 1,866 | 1,869 | -9 | -0.5% | 300 |
| 2021/11/18 | 1,854 | 1,878 | 1,854 | 1,878 | +23 | +1.2% | 3,400 |
| 2021/11/17 | 1,850 | 1,858 | 1,846 | 1,855 | +5 | +0.3% | 3,400 |
| 2021/11/16 | 1,850 | 1,858 | 1,850 | 1,850 | ±0 | ±0% | 1,100 |
| 2021/11/15 | 1,851 | 1,853 | 1,850 | 1,850 | -3 | -0.2% | 900 |
| 2021/11/12 | 1,858 | 1,865 | 1,853 | 1,853 | -1 | -0.1% | 900 |
801～
850
件表示中 / 3693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 | 168,500円 | +12.8% | +320.3% | 3.56% | 3.36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 |
| 英 和 | 211,000円 | +1.6% | -0.5% | 3.32% | 7.95倍 | 0.83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 |
| Ｎｏ．１ | 192,600円 | +12.6% | +23.6% | 1.87% | 18.72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 |
| オルバヘルケア | 211,000円 | +4.4% | +0.4% | 3.79% | 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 |
| 大丸エナ | 160,000円 | +0.3% | +18.5% | - | - | - |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
市場注目の銘柄
チャート関連のコラム
