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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,651 | 1,651 | 1,621 | 1,621 | - | - | 200 |
| 2021/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/20 | 1,611 | 1,611 | 1,611 | 1,611 | ±0 | ±0% | 300 |
| 2021/08/19 | 1,611 | 1,611 | 1,611 | 1,611 | ±0 | ±0% | 300 |
| 2021/08/18 | 1,611 | 1,611 | 1,611 | 1,611 | ±0 | ±0% | 300 |
| 2021/08/17 | 1,611 | 1,611 | 1,611 | 1,611 | +15 | +0.9% | 500 |
| 2021/08/16 | 1,581 | 1,596 | 1,581 | 1,596 | +15 | +0.9% | 600 |
| 2021/08/13 | 1,582 | 1,582 | 1,581 | 1,581 | ±0 | ±0% | 1,100 |
| 2021/08/12 | 1,581 | 1,581 | 1,581 | 1,581 | - | - | 700 |
| 2021/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/30 | 1,620 | 1,661 | 1,580 | 1,580 | +30 | +1.9% | 1,200 |
| 2021/07/29 | 1,546 | 1,550 | 1,546 | 1,550 | -36 | -2.3% | 700 |
| 2021/07/28 | 1,586 | 1,586 | 1,586 | 1,586 | ±0 | ±0% | 100 |
| 2021/07/27 | 1,586 | 1,586 | 1,586 | 1,586 | -40 | -2.5% | 600 |
| 2021/07/26 | 1,626 | 1,626 | 1,626 | 1,626 | -36 | -2.2% | 500 |
| 2021/07/21 | 1,662 | 1,662 | 1,662 | 1,662 | - | - | 300 |
| 2021/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/19 | 1,718 | 1,734 | 1,718 | 1,734 | +17 | +1% | 1,100 |
| 2021/07/16 | 1,717 | 1,717 | 1,717 | 1,717 | ±0 | ±0% | 1,300 |
| 2021/07/15 | 1,717 | 1,717 | 1,717 | 1,717 | ±0 | ±0% | 1,700 |
| 2021/07/14 | 1,761 | 1,761 | 1,717 | 1,717 | - | - | 600 |
| 2021/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/12 | 1,792 | 1,792 | 1,760 | 1,760 | -32 | -1.8% | 700 |
| 2021/07/09 | 1,792 | 1,792 | 1,792 | 1,792 | - | - | 300 |
| 2021/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/06 | 1,792 | 1,792 | 1,792 | 1,792 | - | - | 300 |
| 2021/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/01 | 1,792 | 1,792 | 1,792 | 1,792 | - | - | 800 |
| 2021/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/18 | 1,792 | 1,792 | 1,792 | 1,792 | ±0 | ±0% | 100 |
| 2021/06/17 | 1,792 | 1,792 | 1,792 | 1,792 | +17 | +1% | 600 |
| 2021/06/16 | 1,758 | 1,775 | 1,758 | 1,775 | - | - | 200 |
901～
950
件表示中 / 3690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 | 205,000円 | +1.5% | +2.4% | 2.44% | 7.61倍 | 0.45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 | 107,100円 | +9.0% | +44.2% | 2.71% | 11.28倍 | 0.80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 | 300,000円 | +7.2% | +8.9% | 4.67% | 7.49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 | 94,800円 | +9.8% | -18.9% | 5.27% | 24.39倍 | 1.13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
