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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/18 | 1,931 | 1,949 | 1,931 | 1,949 | +19 | +1% | 2,300 |
| 2018/07/17 | 1,987 | 1,987 | 1,930 | 1,930 | -68 | -3.4% | 1,100 |
| 2018/07/13 | 1,998 | 1,998 | 1,998 | 1,998 | - | - | 1,200 |
| 2018/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/07/10 | 1,999 | 1,999 | 1,998 | 1,998 | -1 | -0.1% | 300 |
| 2018/07/09 | 1,999 | 1,999 | 1,999 | 1,999 | ±0 | ±0% | 300 |
| 2018/07/06 | 2,000 | 2,000 | 1,999 | 1,999 | -1 | -0.1% | 400 |
| 2018/07/05 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 300 |
| 2018/07/04 | 2,000 | 2,000 | 2,000 | 2,000 | -7 | -0.3% | 300 |
| 2018/07/03 | 2,007 | 2,007 | 2,007 | 2,007 | +19 | +1% | 100 |
| 2018/07/02 | 1,988 | 1,988 | 1,988 | 1,988 | +19 | +1% | 300 |
| 2018/06/29 | 1,971 | 1,971 | 1,969 | 1,969 | +19 | +1% | 500 |
| 2018/06/28 | 1,950 | 1,950 | 1,950 | 1,950 | - | - | 500 |
| 2018/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/19 | 1,979 | 1,979 | 1,979 | 1,979 | +19 | +1% | 100 |
| 2018/06/18 | 1,960 | 1,960 | 1,960 | 1,960 | - | - | 200 |
| 2018/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/05 | 1,939 | 1,939 | 1,939 | 1,939 | -40 | -2% | 600 |
| 2018/06/04 | 1,979 | 1,979 | 1,979 | 1,979 | +19 | +1% | 100 |
| 2018/06/01 | 1,998 | 1,998 | 1,960 | 1,960 | -19 | -1% | 1,600 |
| 2018/05/31 | 1,979 | 1,979 | 1,979 | 1,979 | - | - | 500 |
| 2018/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/29 | 1,960 | 1,960 | 1,960 | 1,960 | - | - | 400 |
| 2018/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/05/21 | 1,960 | 1,960 | 1,960 | 1,960 | ±0 | ±0% | 1,000 |
| 2018/05/18 | 1,960 | 1,960 | 1,960 | 1,960 | -39 | -2% | 1,000 |
| 2018/05/17 | 1,999 | 1,999 | 1,999 | 1,999 | +19 | +1% | 200 |
1651～
1700
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
