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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 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 |
| 2024/07/24 | 1,797 | 1,798 | 1,775 | 1,780 | -17 | -0.9% | 2,300 |
| 2024/07/23 | 1,795 | 1,797 | 1,793 | 1,797 | -2 | -0.1% | 5,600 |
| 2024/07/22 | 1,796 | 1,799 | 1,756 | 1,799 | +4 | +0.2% | 7,100 |
| 2024/07/19 | 1,798 | 1,799 | 1,795 | 1,795 | ±0 | ±0% | 2,700 |
| 2024/07/18 | 1,795 | 1,803 | 1,795 | 1,795 | -2 | -0.1% | 2,000 |
| 2024/07/17 | 1,795 | 1,797 | 1,795 | 1,797 | +2 | +0.1% | 3,200 |
| 2024/07/16 | 1,795 | 1,796 | 1,795 | 1,795 | +1 | +0.1% | 5,000 |
| 2024/07/12 | 1,797 | 1,797 | 1,794 | 1,794 | -4 | -0.2% | 700 |
| 2024/07/11 | 1,795 | 1,798 | 1,790 | 1,798 | +3 | +0.2% | 1,900 |
| 2024/07/10 | 1,798 | 1,798 | 1,787 | 1,795 | -3 | -0.2% | 6,400 |
| 2024/07/09 | 1,799 | 1,801 | 1,798 | 1,798 | ±0 | ±0% | 1,500 |
| 2024/07/08 | 1,798 | 1,800 | 1,798 | 1,798 | -1 | -0.1% | 1,800 |
| 2024/07/05 | 1,805 | 1,805 | 1,797 | 1,799 | -7 | -0.4% | 3,100 |
| 2024/07/04 | 1,805 | 1,807 | 1,799 | 1,806 | +2 | +0.1% | 3,100 |
| 2024/07/03 | 1,809 | 1,810 | 1,801 | 1,804 | +2 | +0.1% | 5,500 |
| 2024/07/02 | 1,810 | 1,810 | 1,801 | 1,802 | -7 | -0.4% | 3,700 |
| 2024/07/01 | 1,803 | 1,810 | 1,800 | 1,809 | +10 | +0.6% | 1,100 |
| 2024/06/28 | 1,803 | 1,804 | 1,799 | 1,799 | +1 | +0.1% | 900 |
| 2024/06/27 | 1,803 | 1,805 | 1,795 | 1,798 | -2 | -0.1% | 3,700 |
| 2024/06/26 | 1,800 | 1,805 | 1,800 | 1,800 | +1 | +0.1% | 700 |
| 2024/06/25 | 1,809 | 1,812 | 1,797 | 1,799 | -8 | -0.4% | 11,700 |
| 2024/06/24 | 1,810 | 1,810 | 1,806 | 1,807 | -6 | -0.3% | 3,800 |
| 2024/06/21 | 1,807 | 1,813 | 1,806 | 1,813 | +7 | +0.4% | 4,300 |
| 2024/06/20 | 1,807 | 1,809 | 1,802 | 1,806 | +8 | +0.4% | 1,800 |
| 2024/06/19 | 1,800 | 1,801 | 1,798 | 1,798 | -2 | -0.1% | 1,700 |
| 2024/06/18 | 1,824 | 1,824 | 1,796 | 1,800 | +3 | +0.2% | 7,600 |
| 2024/06/17 | 1,798 | 1,800 | 1,797 | 1,797 | -3 | -0.2% | 1,400 |
| 2024/06/14 | 1,799 | 1,801 | 1,795 | 1,800 | +3 | +0.2% | 3,400 |
| 2024/06/13 | 1,801 | 1,804 | 1,797 | 1,797 | +2 | +0.1% | 800 |
| 2024/06/12 | 1,795 | 1,801 | 1,795 | 1,795 | -5 | -0.3% | 1,500 |
| 2024/06/11 | 1,800 | 1,805 | 1,788 | 1,800 | +3 | +0.2% | 10,400 |
| 2024/06/10 | 1,790 | 1,800 | 1,790 | 1,797 | +11 | +0.6% | 1,100 |
201～
250
件表示中 / 3722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 | 171,500円 | -0.1% | -59.4% | 2.10% | 10.19倍 | 0.34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 |
| タキヒヨー | 151,900円 | +0.6% | +11.9% | 2.63% | 10.54倍 | 0.44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 |
| 小津産業 | 163,100円 | -1.2% | -16.2% | 1.53% | 28.57倍 | 0.76倍 |
|
江戸の紙問屋発祥。旭化成との共同開発で不織布展開。半導体向けで国内高シェア、医療用も |
| オルバヘルケア | 212,300円 | +4.4% | +0.4% | 3.77% | 8.59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 |
| 協栄産 | 394,000円 | +0.5% | -14.2% | 0.00% | 13.95倍 | 0.62倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大、組み込み開発も |
市場注目の銘柄
チャート関連のコラム
