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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 1,730 | 1,730 | 1,700 | 1,720 | -74 | -4.1% | 3,500 |
| 2025/08/19 | 1,794 | 1,794 | 1,794 | 1,794 | -40 | -2.2% | 1,000 |
| 2025/08/18 | 1,834 | 1,834 | 1,834 | 1,834 | ±0 | ±0% | 400 |
| 2025/08/15 | 1,834 | 1,834 | 1,834 | 1,834 | ±0 | ±0% | 700 |
| 2025/08/14 | 1,834 | 1,834 | 1,795 | 1,834 | ±0 | ±0% | 300 |
| 2025/08/13 | 1,834 | 1,834 | 1,834 | 1,834 | - | - | 200 |
| 2025/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/07 | 1,765 | 1,765 | 1,765 | 1,765 | - | - | 100 |
| 2025/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/08/04 | 1,805 | 1,805 | 1,805 | 1,805 | +17 | +1% | 1,800 |
| 2025/08/01 | 1,788 | 1,788 | 1,788 | 1,788 | +17 | +1% | 500 |
| 2025/07/31 | 1,771 | 1,771 | 1,771 | 1,771 | - | - | 100 |
| 2025/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/17 | 1,771 | 1,771 | 1,771 | 1,771 | +17 | +1% | 400 |
| 2025/07/16 | 1,754 | 1,754 | 1,754 | 1,754 | +17 | +1% | 1,100 |
| 2025/07/15 | 1,737 | 1,737 | 1,737 | 1,737 | - | - | 1,500 |
| 2025/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/11 | 1,720 | 1,720 | 1,720 | 1,720 | - | - | 100 |
| 2025/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/08 | 1,679 | 1,679 | 1,679 | 1,679 | ±0 | ±0% | 200 |
| 2025/07/07 | 1,679 | 1,679 | 1,679 | 1,679 | +1 | +0.1% | 100 |
| 2025/07/04 | 1,678 | 1,678 | 1,678 | 1,678 | ±0 | ±0% | 300 |
| 2025/07/03 | 1,678 | 1,678 | 1,678 | 1,678 | ±0 | ±0% | 400 |
| 2025/07/02 | 1,678 | 1,678 | 1,678 | 1,678 | ±0 | ±0% | 500 |
| 2025/07/01 | 1,678 | 1,678 | 1,678 | 1,678 | -1 | -0.1% | 500 |
| 2025/06/30 | 1,679 | 1,679 | 1,679 | 1,679 | - | - | 200 |
| 2025/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/06/17 | 1,668 | 1,668 | 1,668 | 1,668 | ±0 | ±0% | 500 |
| 2025/06/16 | 1,690 | 1,690 | 1,610 | 1,668 | -22 | -1.3% | 1,700 |
| 2025/06/13 | 1,690 | 1,690 | 1,690 | 1,690 | +6 | +0.4% | 600 |
| 2025/06/12 | 1,684 | 1,684 | 1,684 | 1,684 | +1 | +0.1% | 800 |
| 2025/06/11 | 1,683 | 1,683 | 1,683 | 1,683 | +1 | +0.1% | 300 |
| 2025/06/10 | 1,681 | 1,682 | 1,681 | 1,682 | +2 | +0.1% | 300 |
1～
50
件表示中 / 3764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 | 172,000円 | +4.2% | -6.7% | 2.91% | 15.61倍 | 0.50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 |
| 石光商事 | 136,700円 | +6.0% | +10.9% | 2.78% | 10.93倍 | 0.87倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| ソマール | 550,000円 | +5.1% | -1.5% | 1.82% | 5.73倍 | 0.53倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
| ハリマ共和 | 190,500円 | -4.6% | -8.2% | 2.89% | 8.34倍 | 0.41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 |
| ミタチ | 129,300円 | +1.9% | -15.9% | 4.64% | 6.87倍 | 0.66倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
市場注目の銘柄
チャート関連のコラム
