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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/29 | 1,627 | 1,633 | 1,625 | 1,630 | +4 | +0.2% | 2,800 |
| 2024/11/28 | 1,628 | 1,640 | 1,625 | 1,626 | -2 | -0.1% | 3,300 |
| 2024/11/27 | 1,654 | 1,654 | 1,623 | 1,628 | -26 | -1.6% | 4,800 |
| 2024/11/26 | 1,644 | 1,655 | 1,637 | 1,654 | -3 | -0.2% | 6,200 |
| 2024/11/25 | 1,642 | 1,660 | 1,626 | 1,657 | +24 | +1.5% | 15,400 |
| 2024/11/22 | 1,629 | 1,633 | 1,615 | 1,633 | +12 | +0.7% | 9,000 |
| 2024/11/21 | 1,635 | 1,635 | 1,620 | 1,621 | -4 | -0.2% | 8,400 |
| 2024/11/20 | 1,621 | 1,635 | 1,620 | 1,625 | -10 | -0.6% | 4,900 |
| 2024/11/19 | 1,620 | 1,641 | 1,620 | 1,635 | +12 | +0.7% | 10,600 |
| 2024/11/18 | 1,598 | 1,623 | 1,598 | 1,623 | +25 | +1.6% | 8,700 |
| 2024/11/15 | 1,605 | 1,610 | 1,573 | 1,598 | -17 | -1.1% | 23,400 |
| 2024/11/14 | 1,662 | 1,662 | 1,605 | 1,615 | -48 | -2.9% | 20,800 |
| 2024/11/13 | 1,678 | 1,678 | 1,633 | 1,663 | -17 | -1% | 13,200 |
| 2024/11/12 | 1,660 | 1,685 | 1,658 | 1,680 | +34 | +2.1% | 12,100 |
| 2024/11/11 | 1,675 | 1,675 | 1,641 | 1,646 | -30 | -1.8% | 5,300 |
| 2024/11/08 | 1,633 | 1,676 | 1,633 | 1,676 | +45 | +2.8% | 16,100 |
| 2024/11/07 | 1,659 | 1,659 | 1,625 | 1,631 | -28 | -1.7% | 18,300 |
| 2024/11/06 | 1,660 | 1,661 | 1,634 | 1,659 | -8 | -0.5% | 10,700 |
| 2024/11/05 | 1,678 | 1,679 | 1,643 | 1,667 | -9 | -0.5% | 8,100 |
| 2024/11/01 | 1,666 | 1,684 | 1,666 | 1,676 | -10 | -0.6% | 6,600 |
| 2024/10/31 | 1,686 | 1,700 | 1,664 | 1,686 | -18 | -1.1% | 20,800 |
| 2024/10/30 | 1,799 | 1,807 | 1,663 | 1,704 | +76 | +4.7% | 222,200 |
| 2024/10/29 | 1,675 | 1,675 | 1,627 | 1,628 | -50 | -3% | 19,700 |
| 2024/10/28 | 1,614 | 1,680 | 1,614 | 1,678 | +34 | +2.1% | 15,100 |
| 2024/10/25 | 1,654 | 1,676 | 1,629 | 1,644 | -17 | -1% | 8,300 |
| 2024/10/24 | 1,646 | 1,679 | 1,643 | 1,661 | -7 | -0.4% | 9,200 |
| 2024/10/23 | 1,664 | 1,700 | 1,632 | 1,668 | -28 | -1.7% | 32,700 |
| 2024/10/22 | 1,698 | 1,725 | 1,665 | 1,696 | ±0 | ±0% | 37,900 |
| 2024/10/21 | 1,690 | 1,715 | 1,690 | 1,696 | -17 | -1% | 8,600 |
| 2024/10/18 | 1,699 | 1,713 | 1,664 | 1,713 | +13 | +0.8% | 12,500 |
| 2024/10/17 | 1,710 | 1,721 | 1,692 | 1,700 | -10 | -0.6% | 10,100 |
| 2024/10/16 | 1,712 | 1,728 | 1,700 | 1,710 | -9 | -0.5% | 9,800 |
| 2024/10/15 | 1,724 | 1,730 | 1,705 | 1,719 | +4 | +0.2% | 9,700 |
| 2024/10/11 | 1,723 | 1,730 | 1,700 | 1,715 | -8 | -0.5% | 10,000 |
| 2024/10/10 | 1,766 | 1,766 | 1,663 | 1,723 | -42 | -2.4% | 21,000 |
| 2024/10/09 | 1,741 | 1,770 | 1,733 | 1,765 | +24 | +1.4% | 12,100 |
| 2024/10/08 | 1,732 | 1,742 | 1,710 | 1,741 | +9 | +0.5% | 9,200 |
151～
200
件表示中 / 3754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 | 199,800円 | -0.1% | -59.4% | 1.80% | 11.87倍 | 0.40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 |
| アイナボＨＤ | 72,700円 | +3.3% | +2.9% | 3.30% | 10.90倍 | 0.66倍 |
|
タイル、空調など住宅設備機器の販売、工事で業界首位。施工力の高さが強み。関東で高シェア |
| ジオリーブＧ | 119,700円 | +6.2% | +0.8% | 4.01% | 9.34倍 | 0.68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 |
| 中央魚 | 366,000円 | +0.1% | +2.6% | 3.28% | 5.85倍 | 0.46倍 |
|
水産荷受け大手。市場内取引多く、豊洲の取扱金額トップクラス。ニッスイなどが大手荷主 |
| 英 和 | 241,700円 | +2.9% | +2.3% | 3.31% | 7.80倍 | 0.90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 |
市場注目の銘柄
チャート関連のコラム
