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 |
|---|---|---|---|---|---|---|---|
| 2025/05/08 | 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 |
| 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 |
51～
100
件表示中 / 3742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 | 177,100円 | +4.2% | -6.7% | 2.82% | 16.07倍 | 0.51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 |
| 農総研 | 53,100円 | +10.8% | +98.0% | 0.00% | 84.55倍 | 10.97倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
| グリーンクロス | 120,000円 | +7.3% | +4.3% | 3.08% | 8.38倍 | 0.90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 |
| ピクセル | 10,400円 | - | - | 0.00% | - | -35.37倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| 富士興 | 120,600円 | +20.0% | -2.7% | 5.14% | 15.90倍 | 0.82倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
