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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,753 | 1,755 | 1,743 | 1,750 | +3 | +0.2% | 5,400 |
| 2025/02/14 | 1,775 | 1,776 | 1,747 | 1,747 | -28 | -1.6% | 4,900 |
| 2025/02/13 | 1,780 | 1,780 | 1,741 | 1,775 | -2 | -0.1% | 9,200 |
| 2025/02/12 | 1,788 | 1,788 | 1,761 | 1,777 | -5 | -0.3% | 7,700 |
| 2025/02/10 | 1,749 | 1,784 | 1,741 | 1,782 | +43 | +2.5% | 13,200 |
| 2025/02/07 | 1,727 | 1,753 | 1,706 | 1,739 | +11 | +0.6% | 16,000 |
| 2025/02/06 | 1,706 | 1,735 | 1,701 | 1,728 | +23 | +1.3% | 17,500 |
| 2025/02/05 | 1,720 | 1,754 | 1,689 | 1,705 | +5 | +0.3% | 81,000 |
| 2025/02/04 | 1,697 | 1,709 | 1,668 | 1,700 | +37 | +2.2% | 36,500 |
| 2025/02/03 | 1,700 | 1,711 | 1,660 | 1,663 | -30 | -1.8% | 11,700 |
| 2025/01/31 | 1,674 | 1,693 | 1,674 | 1,693 | +12 | +0.7% | 1,500 |
| 2025/01/30 | 1,682 | 1,685 | 1,673 | 1,681 | -2 | -0.1% | 1,800 |
| 2025/01/29 | 1,670 | 1,683 | 1,670 | 1,683 | +13 | +0.8% | 2,200 |
| 2025/01/28 | 1,661 | 1,679 | 1,661 | 1,670 | +9 | +0.5% | 1,400 |
| 2025/01/27 | 1,657 | 1,665 | 1,650 | 1,661 | +6 | +0.4% | 6,200 |
| 2025/01/24 | 1,636 | 1,655 | 1,636 | 1,655 | +20 | +1.2% | 4,500 |
| 2025/01/23 | 1,641 | 1,642 | 1,635 | 1,635 | -1 | -0.1% | 4,800 |
| 2025/01/22 | 1,633 | 1,644 | 1,633 | 1,636 | +4 | +0.2% | 3,900 |
| 2025/01/21 | 1,635 | 1,641 | 1,632 | 1,632 | -5 | -0.3% | 1,800 |
| 2025/01/20 | 1,635 | 1,644 | 1,632 | 1,637 | +5 | +0.3% | 1,200 |
| 2025/01/17 | 1,635 | 1,635 | 1,630 | 1,632 | -3 | -0.2% | 1,400 |
| 2025/01/16 | 1,635 | 1,649 | 1,635 | 1,635 | -3 | -0.2% | 1,100 |
| 2025/01/15 | 1,642 | 1,650 | 1,637 | 1,638 | -4 | -0.2% | 3,700 |
| 2025/01/14 | 1,650 | 1,650 | 1,642 | 1,642 | -6 | -0.4% | 1,400 |
| 2025/01/10 | 1,653 | 1,654 | 1,645 | 1,648 | -6 | -0.4% | 6,100 |
| 2025/01/09 | 1,657 | 1,657 | 1,652 | 1,654 | -3 | -0.2% | 5,200 |
| 2025/01/08 | 1,655 | 1,660 | 1,654 | 1,657 | ±0 | ±0% | 3,300 |
| 2025/01/07 | 1,660 | 1,671 | 1,656 | 1,657 | ±0 | ±0% | 3,700 |
| 2025/01/06 | 1,671 | 1,678 | 1,657 | 1,657 | -14 | -0.8% | 5,600 |
| 2024/12/30 | 1,655 | 1,685 | 1,651 | 1,671 | +16 | +1% | 3,100 |
| 2024/12/27 | 1,640 | 1,678 | 1,640 | 1,655 | +16 | +1% | 2,600 |
| 2024/12/26 | 1,650 | 1,650 | 1,634 | 1,639 | -11 | -0.7% | 6,800 |
| 2024/12/25 | 1,660 | 1,660 | 1,638 | 1,650 | -6 | -0.4% | 3,800 |
| 2024/12/24 | 1,655 | 1,657 | 1,645 | 1,656 | -1 | -0.1% | 5,000 |
| 2024/12/23 | 1,663 | 1,663 | 1,650 | 1,657 | -3 | -0.2% | 4,700 |
| 2024/12/20 | 1,650 | 1,664 | 1,640 | 1,660 | +10 | +0.6% | 3,900 |
| 2024/12/19 | 1,636 | 1,660 | 1,636 | 1,650 | +6 | +0.4% | 6,100 |
| 2024/12/18 | 1,654 | 1,657 | 1,634 | 1,644 | -5 | -0.3% | 3,800 |
| 2024/12/17 | 1,655 | 1,655 | 1,647 | 1,649 | -6 | -0.4% | 2,900 |
| 2024/12/16 | 1,657 | 1,657 | 1,650 | 1,655 | -8 | -0.5% | 1,100 |
| 2024/12/13 | 1,662 | 1,675 | 1,662 | 1,663 | -11 | -0.7% | 1,900 |
| 2024/12/12 | 1,685 | 1,685 | 1,661 | 1,674 | +20 | +1.2% | 15,400 |
| 2024/12/11 | 1,663 | 1,672 | 1,639 | 1,654 | +16 | +1% | 20,800 |
| 2024/12/10 | 1,635 | 1,650 | 1,631 | 1,638 | +1 | +0.1% | 4,500 |
| 2024/12/09 | 1,626 | 1,640 | 1,625 | 1,637 | +11 | +0.7% | 5,200 |
| 2024/12/06 | 1,625 | 1,632 | 1,625 | 1,626 | +1 | +0.1% | 2,700 |
| 2024/12/05 | 1,627 | 1,629 | 1,625 | 1,625 | -3 | -0.2% | 4,600 |
| 2024/12/04 | 1,627 | 1,633 | 1,625 | 1,628 | -2 | -0.1% | 2,500 |
| 2024/12/03 | 1,626 | 1,636 | 1,625 | 1,630 | +1 | +0.1% | 3,900 |
| 2024/12/02 | 1,630 | 1,641 | 1,629 | 1,629 | -1 | -0.1% | 2,200 |
51～
100
件表示中 / 3691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 | 167,100円 | +12.8% | +320.3% | 3.59% | 3.33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 |
| Ｎｏ．１ | 192,000円 | +12.6% | +23.6% | 1.88% | 18.67倍 | 2.93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 | 213,900円 | +4.4% | +0.4% | 3.74% | 8.65倍 | 1.10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 |
| 英 和 | 206,500円 | +1.6% | -0.5% | 3.39% | 7.78倍 | 0.81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 |
| タキヒヨー | 149,000円 | +0.6% | +11.9% | 2.68% | 10.38倍 | 0.43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 |
市場注目の銘柄
チャート関連のコラム
