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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 2024/12/02 | 1,718 | 1,718 | 1,718 | 1,718 | ±0 | ±0% | 1,200 |
| 2024/11/29 | 1,718 | 1,718 | 1,718 | 1,718 | +17 | +1% | 1,200 |
| 2024/11/28 | 1,705 | 1,705 | 1,701 | 1,701 | -2 | -0.1% | 700 |
| 2024/11/27 | 1,702 | 1,703 | 1,702 | 1,703 | +2 | +0.1% | 400 |
| 2024/11/26 | 1,686 | 1,701 | 1,686 | 1,701 | +21 | +1.3% | 700 |
| 2024/11/25 | 1,671 | 1,680 | 1,671 | 1,680 | +16 | +1% | 400 |
| 2024/11/22 | 1,663 | 1,664 | 1,663 | 1,664 | +1 | +0.1% | 300 |
| 2024/11/21 | 1,661 | 1,663 | 1,661 | 1,663 | +2 | +0.1% | 1,400 |
101～
150
件表示中 / 3732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 | 167,800円 | +4.2% | -6.7% | 2.98% | 15.24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 |
| グリーンクロス | 114,800円 | +7.3% | +4.3% | 3.22% | 7.96倍 | 0.85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 |
| 丸紅リース | 301,500円 | +7.4% | +2.8% | 4.74% | 7.42倍 | 0.57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 |
| ミタチ | 127,300円 | +151.9% | +34.8% | 4.71% | 6.34倍 | 0.69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 | 186,300円 | -4.6% | -8.2% | 2.95% | 8.15倍 | 0.40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
