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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 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 |
| 2024/05/14 | 1,805 | 1,805 | 1,800 | 1,800 | -6 | -0.3% | 4,700 |
| 2024/05/13 | 1,808 | 1,815 | 1,803 | 1,806 | +1 | +0.1% | 1,500 |
| 2024/05/10 | 1,803 | 1,810 | 1,803 | 1,805 | +3 | +0.2% | 1,400 |
| 2024/05/09 | 1,808 | 1,808 | 1,802 | 1,802 | ±0 | ±0% | 1,500 |
| 2024/05/08 | 1,803 | 1,808 | 1,802 | 1,802 | -11 | -0.6% | 4,500 |
| 2024/05/07 | 1,811 | 1,815 | 1,804 | 1,813 | +2 | +0.1% | 3,300 |
| 2024/05/02 | 1,802 | 1,811 | 1,801 | 1,811 | +10 | +0.6% | 1,200 |
| 2024/05/01 | 1,811 | 1,811 | 1,801 | 1,801 | -6 | -0.3% | 5,100 |
| 2024/04/30 | 1,815 | 1,815 | 1,806 | 1,807 | -9 | -0.5% | 5,100 |
| 2024/04/26 | 1,816 | 1,820 | 1,816 | 1,816 | +2 | +0.1% | 1,200 |
| 2024/04/25 | 1,819 | 1,819 | 1,814 | 1,814 | -5 | -0.3% | 1,100 |
| 2024/04/24 | 1,822 | 1,823 | 1,810 | 1,819 | -3 | -0.2% | 4,200 |
| 2024/04/23 | 1,825 | 1,827 | 1,816 | 1,822 | -3 | -0.2% | 4,000 |
| 2024/04/22 | 1,820 | 1,832 | 1,820 | 1,825 | +10 | +0.6% | 1,800 |
| 2024/04/19 | 1,823 | 1,824 | 1,815 | 1,815 | -11 | -0.6% | 3,000 |
| 2024/04/18 | 1,835 | 1,835 | 1,821 | 1,826 | -13 | -0.7% | 1,900 |
| 2024/04/17 | 1,828 | 1,840 | 1,816 | 1,839 | +12 | +0.7% | 3,600 |
| 2024/04/16 | 1,833 | 1,833 | 1,827 | 1,827 | -1 | -0.1% | 1,800 |
| 2024/04/15 | 1,845 | 1,845 | 1,826 | 1,828 | -13 | -0.7% | 4,100 |
| 2024/04/12 | 1,844 | 1,860 | 1,835 | 1,841 | ±0 | ±0% | 5,800 |
| 2024/04/11 | 1,837 | 1,844 | 1,837 | 1,841 | +1 | +0.1% | 1,100 |
| 2024/04/10 | 1,840 | 1,847 | 1,833 | 1,840 | ±0 | ±0% | 5,900 |
| 2024/04/09 | 1,844 | 1,849 | 1,833 | 1,840 | +13 | +0.7% | 4,200 |
| 2024/04/08 | 1,839 | 1,839 | 1,827 | 1,827 | +2 | +0.1% | 2,000 |
| 2024/04/05 | 1,839 | 1,840 | 1,825 | 1,825 | -15 | -0.8% | 3,000 |
| 2024/04/04 | 1,845 | 1,845 | 1,830 | 1,840 | +12 | +0.7% | 2,200 |
| 2024/04/03 | 1,830 | 1,838 | 1,827 | 1,828 | -5 | -0.3% | 1,800 |
| 2024/04/02 | 1,832 | 1,850 | 1,832 | 1,833 | +3 | +0.2% | 1,500 |
| 2024/04/01 | 1,855 | 1,860 | 1,827 | 1,830 | +4 | +0.2% | 3,700 |
| 2024/03/29 | 1,844 | 1,845 | 1,822 | 1,826 | -9 | -0.5% | 4,200 |
| 2024/03/28 | 1,823 | 1,842 | 1,819 | 1,835 | -9 | -0.5% | 2,200 |
| 2024/03/27 | 1,854 | 1,854 | 1,812 | 1,844 | -10 | -0.5% | 12,000 |
251～
300
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
