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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/07 | 1,786 | 1,795 | 1,786 | 1,786 | +1 | +0.1% | 2,800 |
| 2024/06/06 | 1,790 | 1,790 | 1,783 | 1,785 | ±0 | ±0% | 5,900 |
| 2024/06/05 | 1,801 | 1,803 | 1,778 | 1,785 | -16 | -0.9% | 11,800 |
| 2024/06/04 | 1,801 | 1,805 | 1,800 | 1,801 | ±0 | ±0% | 1,800 |
| 2024/06/03 | 1,801 | 1,805 | 1,800 | 1,801 | -2 | -0.1% | 3,700 |
| 2024/05/31 | 1,801 | 1,805 | 1,800 | 1,803 | +3 | +0.2% | 1,500 |
| 2024/05/30 | 1,801 | 1,801 | 1,797 | 1,800 | ±0 | ±0% | 1,400 |
| 2024/05/29 | 1,800 | 1,805 | 1,800 | 1,800 | ±0 | ±0% | 700 |
| 2024/05/28 | 1,805 | 1,807 | 1,800 | 1,800 | ±0 | ±0% | 700 |
| 2024/05/27 | 1,805 | 1,805 | 1,798 | 1,800 | -5 | -0.3% | 4,400 |
| 2024/05/24 | 1,793 | 1,808 | 1,793 | 1,805 | ±0 | ±0% | 3,500 |
| 2024/05/23 | 1,808 | 1,810 | 1,800 | 1,805 | -4 | -0.2% | 5,800 |
| 2024/05/22 | 1,818 | 1,818 | 1,808 | 1,809 | -9 | -0.5% | 4,400 |
| 2024/05/21 | 1,828 | 1,829 | 1,813 | 1,818 | -10 | -0.5% | 5,800 |
| 2024/05/20 | 1,810 | 1,828 | 1,808 | 1,828 | +20 | +1.1% | 20,000 |
| 2024/05/17 | 1,811 | 1,812 | 1,803 | 1,808 | -4 | -0.2% | 3,400 |
| 2024/05/16 | 1,810 | 1,814 | 1,800 | 1,812 | +8 | +0.4% | 5,200 |
| 2024/05/15 | 1,805 | 1,806 | 1,801 | 1,804 | +4 | +0.2% | 500 |
251～
300
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
