Ｍｉｓｕｍｉ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 1,800 | 1,816 | 1,776 | 1,776 | -23 | -1.3% | 900 |
| 2024/05/30 | 1,799 | 1,799 | 1,799 | 1,799 | -1 | -0.1% | 200 |
| 2024/05/29 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 200 |
| 2024/05/28 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 200 |
| 2024/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/24 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 200 |
| 2024/05/23 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 300 |
| 2024/05/22 | 1,800 | 1,800 | 1,800 | 1,800 | -54 | -2.9% | 500 |
| 2024/05/21 | 1,854 | 1,854 | 1,854 | 1,854 | ±0 | ±0% | 300 |
| 2024/05/20 | 1,854 | 1,854 | 1,854 | 1,854 | ±0 | ±0% | 300 |
| 2024/05/17 | 1,836 | 1,854 | 1,836 | 1,854 | +18 | +1% | 800 |
| 2024/05/16 | 1,836 | 1,836 | 1,836 | 1,836 | +18 | +1% | 1,100 |
| 2024/05/15 | 1,800 | 1,818 | 1,800 | 1,818 | +18 | +1% | 500 |
| 2024/05/14 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 100 |
| 2024/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/02 | 1,805 | 1,805 | 1,800 | 1,800 | - | - | 200 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 1,766 | 1,783 | 1,766 | 1,783 | - | - | 200 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/15 | 1,766 | 1,766 | 1,766 | 1,766 | - | - | 200 |
| 2024/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/04 | 1,749 | 1,749 | 1,749 | 1,749 | - | - | 200 |
| 2024/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/02 | 1,742 | 1,749 | 1,742 | 1,749 | +7 | +0.4% | 300 |
| 2024/04/01 | 1,726 | 1,742 | 1,726 | 1,742 | +16 | +0.9% | 300 |
| 2024/03/29 | 1,726 | 1,726 | 1,726 | 1,726 | +16 | +0.9% | 200 |
| 2024/03/28 | 1,710 | 1,710 | 1,710 | 1,710 | -20 | -1.2% | 100 |
| 2024/03/27 | 1,690 | 1,730 | 1,690 | 1,730 | +40 | +2.4% | 200 |
| 2024/03/26 | 1,679 | 1,690 | 1,610 | 1,690 | - | - | 1,200 |
| 2024/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/22 | 1,799 | 1,799 | 1,799 | 1,799 | ±0 | ±0% | 300 |
| 2024/03/21 | 1,779 | 1,799 | 1,779 | 1,799 | +20 | +1.1% | 500 |
| 2024/03/19 | 1,760 | 1,779 | 1,760 | 1,779 | +28 | +1.6% | 600 |
1～
50
件表示中 / 3465件
類似銘柄と比較する
現在ご覧いただいている「Ｍｉｓｕｍｉ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｍｉｓｕｍｉ | 177,600円 | +5.3% | +26.4% | 2.82% | 11.59倍 | 0.53倍 |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
| ハリマ共和 | 209,000円 | +1.5% | +2.4% | 2.39% | 7.75倍 | 0.47倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
| 丸藤パ | 281,000円 | +4.5% | +0.7% | 3.91% | 7.80倍 | 0.34倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| ＤＶｘ | 100,000円 | +6.0% | +0.9% | 5.00% | 23.52倍 | 1.14倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| 丸紅リース | 314,000円 | +3.2% | +2.5% | 4.14% | 8.44倍 | 0.63倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
市場注目の銘柄
チャート関連のコラム
