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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,833 | 1,833 | 1,833 | 1,833 | ±0 | ±0% | 300 |
| 2024/07/04 | 1,833 | 1,833 | 1,833 | 1,833 | ±0 | ±0% | 300 |
| 2024/07/03 | 1,833 | 1,833 | 1,833 | 1,833 | ±0 | ±0% | 300 |
| 2024/07/02 | 1,815 | 1,833 | 1,815 | 1,833 | +18 | +1% | 900 |
| 2024/07/01 | 1,806 | 1,815 | 1,806 | 1,815 | +9 | +0.5% | 400 |
| 2024/06/28 | 1,788 | 1,806 | 1,788 | 1,806 | - | - | 1,000 |
| 2024/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/19 | 1,788 | 1,788 | 1,788 | 1,788 | -40 | -2.2% | 500 |
| 2024/06/18 | 1,828 | 1,828 | 1,828 | 1,828 | +18 | +1% | 100 |
| 2024/06/17 | 1,810 | 1,810 | 1,810 | 1,810 | ±0 | ±0% | 400 |
| 2024/06/14 | 1,810 | 1,810 | 1,810 | 1,810 | - | - | 400 |
| 2024/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/10 | 1,810 | 1,810 | 1,810 | 1,810 | ±0 | ±0% | 200 |
| 2024/06/07 | 1,810 | 1,810 | 1,810 | 1,810 | ±0 | ±0% | 300 |
| 2024/06/06 | 1,810 | 1,810 | 1,810 | 1,810 | ±0 | ±0% | 300 |
| 2024/06/05 | 1,810 | 1,810 | 1,810 | 1,810 | ±0 | ±0% | 300 |
| 2024/06/04 | 1,795 | 1,810 | 1,795 | 1,810 | +17 | +0.9% | 300 |
| 2024/06/03 | 1,793 | 1,793 | 1,793 | 1,793 | +17 | +1% | 100 |
| 2024/05/31 | 1,800 | 1,816 | 1,776 | 1,776 | -23 | -1.3% | 900 |
| 2024/05/30 | 1,799 | 1,799 | 1,799 | 1,799 | -1 | -0.1% | 200 |
| 2024/05/29 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 200 |
| 2024/05/28 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 200 |
| 2024/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/24 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 200 |
| 2024/05/23 | 1,800 | 1,800 | 1,800 | 1,800 | ±0 | ±0% | 300 |
| 2024/05/22 | 1,800 | 1,800 | 1,800 | 1,800 | -54 | -2.9% | 500 |
| 2024/05/21 | 1,854 | 1,854 | 1,854 | 1,854 | ±0 | ±0% | 300 |
| 2024/05/20 | 1,854 | 1,854 | 1,854 | 1,854 | ±0 | ±0% | 300 |
| 2024/05/17 | 1,836 | 1,854 | 1,836 | 1,854 | +18 | +1% | 800 |
| 2024/05/16 | 1,836 | 1,836 | 1,836 | 1,836 | +18 | +1% | 1,100 |
| 2024/05/15 | 1,800 | 1,818 | 1,800 | 1,818 | +18 | +1% | 500 |
| 2024/05/14 | 1,800 | 1,800 | 1,800 | 1,800 | - | - | 100 |
| 2024/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/02 | 1,805 | 1,805 | 1,800 | 1,800 | - | - | 200 |
| 2024/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/30 | 1,766 | 1,783 | 1,766 | 1,783 | - | - | 200 |
| 2024/04/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
201～
250
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
