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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,714 | 1,714 | 1,714 | 1,714 | ±0 | ±0% | 200 |
| 2025/04/30 | 1,714 | 1,714 | 1,714 | 1,714 | - | - | 100 |
| 2025/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/18 | 1,698 | 1,698 | 1,698 | 1,698 | ±0 | ±0% | 300 |
| 2025/04/17 | 1,705 | 1,705 | 1,698 | 1,698 | +7 | +0.4% | 400 |
| 2025/04/16 | 1,707 | 1,707 | 1,691 | 1,691 | ±0 | ±0% | 400 |
| 2025/04/15 | 1,706 | 1,706 | 1,691 | 1,691 | ±0 | ±0% | 400 |
| 2025/04/14 | 1,691 | 1,691 | 1,691 | 1,691 | ±0 | ±0% | 300 |
| 2025/04/11 | 1,690 | 1,691 | 1,690 | 1,691 | +1 | +0.1% | 300 |
| 2025/04/10 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 300 |
| 2025/04/09 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 300 |
| 2025/04/08 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 300 |
| 2025/04/07 | 1,692 | 1,692 | 1,690 | 1,690 | -2 | -0.1% | 400 |
| 2025/04/04 | 1,692 | 1,692 | 1,692 | 1,692 | +1 | +0.1% | 300 |
| 2025/04/03 | 1,727 | 1,727 | 1,691 | 1,691 | -36 | -2.1% | 400 |
| 2025/04/02 | 1,727 | 1,727 | 1,727 | 1,727 | ±0 | ±0% | 500 |
| 2025/04/01 | 1,727 | 1,727 | 1,727 | 1,727 | +17 | +1% | 500 |
| 2025/03/31 | 1,710 | 1,710 | 1,710 | 1,710 | - | - | 100 |
| 2025/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/27 | 1,719 | 1,719 | 1,719 | 1,719 | - | - | 100 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/24 | 1,720 | 1,720 | 1,720 | 1,720 | -1 | -0.1% | 300 |
| 2025/03/21 | 1,721 | 1,721 | 1,721 | 1,721 | ±0 | ±0% | 300 |
| 2025/03/19 | 1,721 | 1,721 | 1,721 | 1,721 | ±0 | ±0% | 300 |
| 2025/03/18 | 1,721 | 1,721 | 1,721 | 1,721 | ±0 | ±0% | 500 |
| 2025/03/17 | 1,721 | 1,721 | 1,721 | 1,721 | ±0 | ±0% | 500 |
| 2025/03/14 | 1,721 | 1,721 | 1,721 | 1,721 | +16 | +0.9% | 600 |
| 2025/03/13 | 1,705 | 1,705 | 1,705 | 1,705 | ±0 | ±0% | 300 |
| 2025/03/12 | 1,705 | 1,705 | 1,705 | 1,705 | ±0 | ±0% | 300 |
| 2025/03/11 | 1,701 | 1,705 | 1,701 | 1,705 | +5 | +0.3% | 700 |
| 2025/03/10 | 1,700 | 1,700 | 1,700 | 1,700 | +1 | +0.1% | 300 |
| 2025/03/07 | 1,697 | 1,699 | 1,697 | 1,699 | +2 | +0.1% | 300 |
| 2025/03/06 | 1,695 | 1,697 | 1,695 | 1,697 | +2 | +0.1% | 400 |
| 2025/03/05 | 1,695 | 1,695 | 1,695 | 1,695 | ±0 | ±0% | 300 |
| 2025/03/04 | 1,704 | 1,705 | 1,695 | 1,695 | ±0 | ±0% | 1,400 |
| 2025/03/03 | 1,735 | 1,735 | 1,695 | 1,695 | -40 | -2.3% | 800 |
| 2025/02/28 | 1,715 | 1,735 | 1,715 | 1,735 | +20 | +1.2% | 1,400 |
| 2025/02/27 | 1,715 | 1,715 | 1,715 | 1,715 | ±0 | ±0% | 300 |
| 2025/02/26 | 1,715 | 1,715 | 1,715 | 1,715 | ±0 | ±0% | 300 |
| 2025/02/25 | 1,715 | 1,715 | 1,715 | 1,715 | ±0 | ±0% | 300 |
| 2025/02/21 | 1,706 | 1,720 | 1,706 | 1,715 | +10 | +0.6% | 700 |
| 2025/02/20 | 1,705 | 1,705 | 1,705 | 1,705 | +4 | +0.2% | 300 |
| 2025/02/19 | 1,701 | 1,701 | 1,701 | 1,701 | +1 | +0.1% | 300 |
| 2025/02/18 | 1,700 | 1,701 | 1,700 | 1,700 | ±0 | ±0% | 1,200 |
1～
50
件表示中 / 3689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 | 171,400円 | +5.3% | +26.4% | 2.92% | 11.14倍 | 0.52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 | 203,200円 | +1.5% | +2.4% | 2.46% | 7.54倍 | 0.44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 |
| 三栄コポ | 106,300円 | +9.0% | +44.2% | 2.73% | 11.20倍 | 0.79倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
| 丸紅リース | 301,000円 | +7.2% | +8.9% | 4.65% | 7.52倍 | 0.58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 |
| ＤＶｘ | 92,200円 | +9.8% | -18.9% | 5.42% | 23.72倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
