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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 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 |
| 2025/06/09 | 1,690 | 1,690 | 1,680 | 1,680 | -10 | -0.6% | 600 |
| 2025/06/06 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 500 |
| 2025/06/05 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 300 |
| 2025/06/04 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 300 |
| 2025/06/03 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 500 |
| 2025/06/02 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 600 |
| 2025/05/30 | 1,690 | 1,690 | 1,690 | 1,690 | - | - | 100 |
| 2025/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/28 | 1,676 | 1,676 | 1,676 | 1,676 | ±0 | ±0% | 300 |
| 2025/05/27 | 1,676 | 1,676 | 1,676 | 1,676 | ±0 | ±0% | 300 |
| 2025/05/26 | 1,676 | 1,676 | 1,676 | 1,676 | ±0 | ±0% | 400 |
| 2025/05/23 | 1,676 | 1,676 | 1,676 | 1,676 | ±0 | ±0% | 300 |
| 2025/05/22 | 1,676 | 1,676 | 1,676 | 1,676 | ±0 | ±0% | 300 |
| 2025/05/21 | 1,676 | 1,676 | 1,676 | 1,676 | ±0 | ±0% | 300 |
| 2025/05/20 | 1,676 | 1,676 | 1,676 | 1,676 | ±0 | ±0% | 300 |
| 2025/05/19 | 1,682 | 1,682 | 1,676 | 1,676 | +1 | +0.1% | 800 |
| 2025/05/16 | 1,680 | 1,680 | 1,675 | 1,675 | +1 | +0.1% | 900 |
| 2025/05/15 | 1,674 | 1,674 | 1,674 | 1,674 | ±0 | ±0% | 300 |
| 2025/05/14 | 1,674 | 1,674 | 1,674 | 1,674 | ±0 | ±0% | 300 |
| 2025/05/13 | 1,674 | 1,674 | 1,674 | 1,674 | ±0 | ±0% | 300 |
| 2025/05/12 | 1,674 | 1,674 | 1,674 | 1,674 | ±0 | ±0% | 300 |
| 2025/05/09 | 1,674 | 1,674 | 1,674 | 1,674 | ±0 | ±0% | 400 |
| 2025/05/08 | 1,674 | 1,674 | 1,674 | 1,674 | - | - | 300 |
| 2025/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/02 | 1,714 | 1,714 | 1,714 | 1,714 | ±0 | ±0% | 200 |
| 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 |
1～
50
件表示中 / 3719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 | 166,800円 | +4.2% | -6.7% | 3.00% | 15.15倍 | 0.48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 |
| 丸紅リース | 305,500円 | +7.4% | +2.8% | 4.68% | 7.51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 |
| ハリマ共和 | 188,100円 | -4.6% | -8.2% | 2.92% | 8.23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 |
| グリーンクロス | 112,100円 | +7.3% | +4.3% | 3.30% | 7.77倍 | 0.83倍 |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
| ミタチ | 126,000円 | +151.9% | +34.8% | 4.76% | 6.28倍 | 0.68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
