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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,700 | 1,701 | 1,700 | 1,700 | ±0 | ±0% | 1,200 |
| 2025/02/17 | 1,725 | 1,725 | 1,700 | 1,700 | -25 | -1.4% | 600 |
| 2025/02/14 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 300 |
| 2025/02/13 | 1,725 | 1,725 | 1,725 | 1,725 | - | - | 300 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/04 | 1,727 | 1,727 | 1,727 | 1,727 | ±0 | ±0% | 300 |
| 2025/02/03 | 1,727 | 1,727 | 1,727 | 1,727 | ±0 | ±0% | 300 |
| 2025/01/31 | 1,712 | 1,727 | 1,712 | 1,727 | - | - | 400 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/17 | 1,707 | 1,723 | 1,707 | 1,708 | +1 | +0.1% | 700 |
| 2025/01/16 | 1,706 | 1,722 | 1,706 | 1,707 | +1 | +0.1% | 1,000 |
| 2025/01/15 | 1,706 | 1,722 | 1,706 | 1,706 | ±0 | ±0% | 900 |
| 2025/01/14 | 1,710 | 1,710 | 1,700 | 1,706 | ±0 | ±0% | 800 |
| 2025/01/10 | 1,710 | 1,713 | 1,706 | 1,706 | -4 | -0.2% | 1,200 |
| 2025/01/09 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 300 |
| 2025/01/08 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 300 |
| 2025/01/07 | 1,710 | 1,710 | 1,710 | 1,710 | -2 | -0.1% | 1,400 |
| 2025/01/06 | 1,712 | 1,712 | 1,712 | 1,712 | ±0 | ±0% | 1,300 |
| 2024/12/30 | 1,712 | 1,712 | 1,712 | 1,712 | - | - | 1,000 |
| 2024/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/23 | 1,713 | 1,713 | 1,713 | 1,713 | ±0 | ±0% | 300 |
| 2024/12/20 | 1,713 | 1,713 | 1,713 | 1,713 | - | - | 300 |
| 2024/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/18 | 1,715 | 1,715 | 1,715 | 1,715 | ±0 | ±0% | 300 |
| 2024/12/17 | 1,715 | 1,715 | 1,715 | 1,715 | ±0 | ±0% | 1,500 |
| 2024/12/16 | 1,715 | 1,715 | 1,715 | 1,715 | ±0 | ±0% | 1,500 |
| 2024/12/13 | 1,715 | 1,716 | 1,715 | 1,715 | ±0 | ±0% | 2,200 |
| 2024/12/12 | 1,715 | 1,715 | 1,715 | 1,715 | -3 | -0.2% | 300 |
| 2024/12/11 | 1,718 | 1,718 | 1,718 | 1,718 | ±0 | ±0% | 300 |
| 2024/12/10 | 1,718 | 1,718 | 1,718 | 1,718 | ±0 | ±0% | 300 |
| 2024/12/09 | 1,718 | 1,718 | 1,718 | 1,718 | ±0 | ±0% | 300 |
| 2024/12/06 | 1,718 | 1,718 | 1,718 | 1,718 | ±0 | ±0% | 300 |
| 2024/12/05 | 1,718 | 1,718 | 1,718 | 1,718 | ±0 | ±0% | 300 |
| 2024/12/04 | 1,718 | 1,718 | 1,718 | 1,718 | ±0 | ±0% | 300 |
| 2024/12/03 | 1,718 | 1,718 | 1,718 | 1,718 | ±0 | ±0% | 1,200 |
51～
100
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
