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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,755 | 1,764 | 1,721 | 1,732 | -17 | -1% | 12,500 |
| 2024/10/04 | 1,747 | 1,749 | 1,722 | 1,749 | +4 | +0.2% | 18,300 |
| 2024/10/03 | 1,790 | 1,798 | 1,711 | 1,745 | -44 | -2.5% | 20,500 |
| 2024/10/02 | 1,871 | 1,871 | 1,760 | 1,789 | -81 | -4.3% | 19,000 |
| 2024/10/01 | 1,910 | 1,910 | 1,850 | 1,870 | -27 | -1.4% | 42,300 |
| 2024/09/30 | 1,874 | 1,917 | 1,850 | 1,897 | +63 | +3.4% | 82,100 |
| 2024/09/27 | 1,800 | 1,849 | 1,795 | 1,834 | +45 | +2.5% | 30,500 |
| 2024/09/26 | 1,775 | 1,790 | 1,756 | 1,789 | +19 | +1.1% | 8,700 |
| 2024/09/25 | 1,758 | 1,787 | 1,746 | 1,770 | +18 | +1% | 5,000 |
| 2024/09/24 | 1,758 | 1,764 | 1,740 | 1,752 | +12 | +0.7% | 3,400 |
| 2024/09/20 | 1,736 | 1,747 | 1,735 | 1,740 | +5 | +0.3% | 2,000 |
| 2024/09/19 | 1,750 | 1,752 | 1,730 | 1,735 | -6 | -0.3% | 4,200 |
| 2024/09/18 | 1,750 | 1,753 | 1,741 | 1,741 | -12 | -0.7% | 5,700 |
| 2024/09/17 | 1,755 | 1,773 | 1,746 | 1,753 | +9 | +0.5% | 1,200 |
| 2024/09/13 | 1,771 | 1,773 | 1,740 | 1,744 | -14 | -0.8% | 2,700 |
| 2024/09/12 | 1,755 | 1,769 | 1,752 | 1,758 | +8 | +0.5% | 2,500 |
| 2024/09/11 | 1,742 | 1,755 | 1,740 | 1,750 | +8 | +0.5% | 1,200 |
| 2024/09/10 | 1,741 | 1,747 | 1,730 | 1,742 | +2 | +0.1% | 3,400 |
| 2024/09/09 | 1,728 | 1,745 | 1,720 | 1,740 | +5 | +0.3% | 4,200 |
| 2024/09/06 | 1,725 | 1,748 | 1,725 | 1,735 | +10 | +0.6% | 7,400 |
| 2024/09/05 | 1,724 | 1,736 | 1,721 | 1,725 | -19 | -1.1% | 1,400 |
| 2024/09/04 | 1,739 | 1,744 | 1,725 | 1,744 | +5 | +0.3% | 4,800 |
| 2024/09/03 | 1,745 | 1,777 | 1,739 | 1,739 | +1 | +0.1% | 3,400 |
| 2024/09/02 | 1,745 | 1,747 | 1,738 | 1,738 | -1 | -0.1% | 2,700 |
| 2024/08/30 | 1,740 | 1,744 | 1,736 | 1,739 | ±0 | ±0% | 1,800 |
| 2024/08/29 | 1,735 | 1,745 | 1,735 | 1,739 | +4 | +0.2% | 2,400 |
| 2024/08/28 | 1,735 | 1,741 | 1,733 | 1,735 | -10 | -0.6% | 2,100 |
| 2024/08/27 | 1,732 | 1,745 | 1,731 | 1,745 | +5 | +0.3% | 4,800 |
| 2024/08/26 | 1,726 | 1,741 | 1,726 | 1,740 | +13 | +0.8% | 5,200 |
| 2024/08/23 | 1,745 | 1,745 | 1,727 | 1,727 | -13 | -0.7% | 3,400 |
| 2024/08/22 | 1,739 | 1,741 | 1,725 | 1,740 | ±0 | ±0% | 1,900 |
| 2024/08/21 | 1,745 | 1,745 | 1,715 | 1,740 | -5 | -0.3% | 5,200 |
| 2024/08/20 | 1,749 | 1,749 | 1,730 | 1,745 | ±0 | ±0% | 1,500 |
| 2024/08/19 | 1,715 | 1,745 | 1,711 | 1,745 | +35 | +2% | 3,800 |
| 2024/08/16 | 1,710 | 1,713 | 1,700 | 1,710 | ±0 | ±0% | 1,400 |
| 2024/08/15 | 1,715 | 1,715 | 1,661 | 1,710 | -20 | -1.2% | 6,100 |
| 2024/08/14 | 1,664 | 1,746 | 1,657 | 1,730 | +86 | +5.2% | 10,300 |
| 2024/08/13 | 1,660 | 1,660 | 1,643 | 1,644 | -25 | -1.5% | 700 |
| 2024/08/09 | 1,669 | 1,674 | 1,645 | 1,669 | ±0 | ±0% | 8,100 |
| 2024/08/08 | 1,650 | 1,669 | 1,623 | 1,669 | +19 | +1.2% | 800 |
| 2024/08/07 | 1,605 | 1,670 | 1,601 | 1,650 | +5 | +0.3% | 10,300 |
| 2024/08/06 | 1,604 | 1,670 | 1,604 | 1,645 | +14 | +0.9% | 5,900 |
| 2024/08/05 | 1,691 | 1,711 | 1,631 | 1,631 | -118 | -6.7% | 7,000 |
| 2024/08/02 | 1,751 | 1,751 | 1,630 | 1,749 | -18 | -1% | 12,500 |
| 2024/08/01 | 1,770 | 1,770 | 1,760 | 1,767 | -3 | -0.2% | 1,100 |
| 2024/07/31 | 1,771 | 1,771 | 1,762 | 1,770 | -3 | -0.2% | 3,400 |
| 2024/07/30 | 1,779 | 1,782 | 1,771 | 1,773 | -7 | -0.4% | 800 |
| 2024/07/29 | 1,781 | 1,781 | 1,762 | 1,780 | -1 | -0.1% | 2,000 |
| 2024/07/26 | 1,781 | 1,790 | 1,780 | 1,781 | -1 | -0.1% | 1,100 |
| 2024/07/25 | 1,780 | 1,785 | 1,775 | 1,782 | +2 | +0.1% | 5,100 |
201～
250
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
