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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 1,761 | 1,761 | 1,761 | 1,761 | - | - | 700 |
| 2024/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/03 | 1,761 | 1,761 | 1,761 | 1,761 | +1 | +0.1% | 300 |
| 2024/09/02 | 1,797 | 1,797 | 1,760 | 1,760 | -37 | -2.1% | 1,000 |
| 2024/08/30 | 1,797 | 1,797 | 1,797 | 1,797 | +67 | +3.9% | 400 |
| 2024/08/29 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 300 |
| 2024/08/28 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 300 |
| 2024/08/27 | 1,769 | 1,769 | 1,730 | 1,730 | -39 | -2.2% | 400 |
| 2024/08/26 | 1,769 | 1,769 | 1,769 | 1,769 | ±0 | ±0% | 300 |
| 2024/08/23 | 1,769 | 1,769 | 1,769 | 1,769 | ±0 | ±0% | 300 |
| 2024/08/22 | 1,769 | 1,769 | 1,769 | 1,769 | ±0 | ±0% | 300 |
| 2024/08/21 | 1,769 | 1,769 | 1,769 | 1,769 | ±0 | ±0% | 300 |
| 2024/08/20 | 1,768 | 1,769 | 1,768 | 1,769 | +1 | +0.1% | 300 |
| 2024/08/19 | 1,750 | 1,768 | 1,750 | 1,768 | +18 | +1% | 300 |
| 2024/08/16 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 300 |
| 2024/08/15 | 1,783 | 1,783 | 1,750 | 1,750 | -33 | -1.9% | 1,000 |
| 2024/08/14 | 1,783 | 1,783 | 1,783 | 1,783 | ±0 | ±0% | 300 |
| 2024/08/13 | 1,783 | 1,783 | 1,783 | 1,783 | - | - | 400 |
| 2024/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/07 | 1,710 | 1,788 | 1,710 | 1,788 | +78 | +4.6% | 400 |
| 2024/08/06 | 1,710 | 1,710 | 1,710 | 1,710 | - | - | 100 |
| 2024/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/02 | 1,790 | 1,790 | 1,790 | 1,790 | ±0 | ±0% | 900 |
| 2024/08/01 | 1,775 | 1,790 | 1,775 | 1,790 | +15 | +0.8% | 2,200 |
| 2024/07/31 | 1,775 | 1,775 | 1,775 | 1,775 | - | - | 500 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 1,757 | 1,757 | 1,757 | 1,757 | - | - | 100 |
| 2024/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 1,756 | 1,759 | 1,756 | 1,759 | +19 | +1.1% | 400 |
| 2024/07/19 | 1,740 | 1,740 | 1,740 | 1,740 | -40 | -2.2% | 200 |
| 2024/07/18 | 1,793 | 1,793 | 1,753 | 1,780 | ±0 | ±0% | 800 |
| 2024/07/17 | 1,747 | 1,780 | 1,747 | 1,780 | +34 | +1.9% | 300 |
| 2024/07/16 | 1,746 | 1,746 | 1,746 | 1,746 | - | - | 3,300 |
| 2024/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/08 | 1,832 | 1,853 | 1,700 | 1,729 | -104 | -5.7% | 3,800 |
| 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 |
201～
250
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
