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 |
|---|---|---|---|---|---|---|---|
| 2021/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/05/07 | 1,780 | 1,780 | 1,780 | 1,780 | +15 | +0.8% | 300 |
| 2021/05/06 | 1,765 | 1,765 | 1,760 | 1,765 | +5 | +0.3% | 300 |
| 2021/04/30 | 1,783 | 1,783 | 1,756 | 1,760 | - | - | 1,300 |
| 2021/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/26 | 1,789 | 1,789 | 1,783 | 1,783 | -12 | -0.7% | 200 |
| 2021/04/23 | 1,795 | 1,795 | 1,795 | 1,795 | - | - | 100 |
| 2021/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/16 | 1,798 | 1,801 | 1,756 | 1,756 | -42 | -2.3% | 1,100 |
| 2021/04/15 | 1,978 | 1,978 | 1,778 | 1,798 | -180 | -9.1% | 2,100 |
| 2021/04/14 | 1,978 | 1,978 | 1,978 | 1,978 | - | - | 300 |
| 2021/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/12 | 1,978 | 1,978 | 1,978 | 1,978 | ±0 | ±0% | 300 |
| 2021/04/09 | 1,978 | 1,978 | 1,978 | 1,978 | - | - | 200 |
| 2021/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/07 | 1,978 | 1,978 | 1,978 | 1,978 | ±0 | ±0% | 100 |
| 2021/04/06 | 1,978 | 1,978 | 1,978 | 1,978 | -1 | -0.1% | 100 |
| 2021/04/05 | 1,979 | 1,979 | 1,979 | 1,979 | ±0 | ±0% | 300 |
| 2021/04/02 | 1,979 | 1,979 | 1,979 | 1,979 | ±0 | ±0% | 500 |
| 2021/04/01 | 1,979 | 1,979 | 1,979 | 1,979 | ±0 | ±0% | 500 |
| 2021/03/31 | 1,979 | 1,979 | 1,979 | 1,979 | - | - | 100 |
| 2021/03/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/24 | 1,999 | 1,999 | 1,999 | 1,999 | ±0 | ±0% | 300 |
| 2021/03/23 | 1,999 | 1,999 | 1,999 | 1,999 | - | - | 300 |
| 2021/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/19 | 1,999 | 1,999 | 1,999 | 1,999 | ±0 | ±0% | 500 |
| 2021/03/18 | 1,999 | 1,999 | 1,999 | 1,999 | - | - | 800 |
| 2021/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/12 | 1,745 | 1,745 | 1,745 | 1,745 | - | - | 900 |
| 2021/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/09 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 300 |
| 2021/03/08 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 300 |
| 2021/03/05 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 100 |
| 2021/03/04 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 300 |
| 2021/03/03 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 300 |
| 2021/03/02 | 1,745 | 1,745 | 1,740 | 1,740 | -5 | -0.3% | 500 |
| 2021/03/01 | 1,745 | 1,745 | 1,745 | 1,745 | ±0 | ±0% | 500 |
| 2021/02/26 | 1,745 | 1,745 | 1,745 | 1,745 | ±0 | ±0% | 1,500 |
| 2021/02/25 | 1,745 | 1,745 | 1,745 | 1,745 | ±0 | ±0% | 600 |
1051～
1100
件表示中 / 3765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 | 170,100円 | +4.2% | -6.7% | 2.94% | 15.43倍 | 0.49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 |
| 万世電機 | 666,000円 | +6.5% | +10.5% | 2.25% | 12.29倍 | 0.92倍 |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
| ソマール | 548,000円 | +5.1% | -1.5% | 1.82% | 5.71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 |
| ミタチ | 129,700円 | +1.9% | -15.9% | 4.63% | 6.89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 |
| ハリマ共和 | 189,300円 | -4.6% | -8.2% | 2.91% | 8.29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 |
市場注目の銘柄
チャート関連のコラム
