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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/11/20 | 1,660 | 1,661 | 1,660 | 1,661 | +1 | +0.1% | 300 |
| 2024/11/19 | 1,700 | 1,700 | 1,660 | 1,660 | -40 | -2.4% | 1,000 |
| 2024/11/18 | 1,671 | 1,701 | 1,671 | 1,700 | +29 | +1.7% | 700 |
| 2024/11/15 | 1,670 | 1,695 | 1,670 | 1,671 | +1 | +0.1% | 1,200 |
| 2024/11/14 | 1,646 | 1,670 | 1,613 | 1,670 | +24 | +1.5% | 2,600 |
| 2024/11/13 | 1,646 | 1,686 | 1,646 | 1,646 | ±0 | ±0% | 500 |
| 2024/11/12 | 1,646 | 1,646 | 1,646 | 1,646 | ±0 | ±0% | 300 |
| 2024/11/11 | 1,646 | 1,646 | 1,646 | 1,646 | -40 | -2.4% | 300 |
| 2024/11/08 | 1,686 | 1,686 | 1,686 | 1,686 | ±0 | ±0% | 200 |
| 2024/11/07 | 1,686 | 1,686 | 1,686 | 1,686 | - | - | 300 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 1,665 | 1,686 | 1,665 | 1,686 | +35 | +2.1% | 400 |
| 2024/11/01 | 1,651 | 1,651 | 1,651 | 1,651 | - | - | 300 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 1,650 | 1,650 | 1,650 | 1,650 | +4 | +0.2% | 100 |
| 2024/10/29 | 1,646 | 1,646 | 1,646 | 1,646 | - | - | 1,200 |
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 1,710 | 1,719 | 1,710 | 1,719 | - | - | 300 |
151～
200
件表示中 / 3764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 | 172,000円 | +4.2% | -6.7% | 2.91% | 15.61倍 | 0.50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 |
| 石光商事 | 136,700円 | +6.0% | +10.9% | 2.78% | 10.93倍 | 0.87倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| ソマール | 550,000円 | +5.1% | -1.5% | 1.82% | 5.73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 |
| ハリマ共和 | 190,500円 | -4.6% | -8.2% | 2.89% | 8.34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 |
| ミタチ | 129,300円 | +1.9% | -15.9% | 4.64% | 6.87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 |
市場注目の銘柄
チャート関連のコラム
