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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/14 | 1,722 | 1,722 | 1,722 | 1,722 | +1 | +0.1% | 100 |
| 2024/03/13 | 1,721 | 1,721 | 1,721 | 1,721 | - | - | 100 |
| 2024/03/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/11 | 1,690 | 1,800 | 1,690 | 1,720 | +70 | +4.2% | 2,900 |
| 2024/03/08 | 1,730 | 1,730 | 1,650 | 1,650 | - | - | 2,500 |
| 2024/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/05 | 1,810 | 1,850 | 1,810 | 1,850 | ±0 | ±0% | 200 |
| 2024/03/04 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 700 |
| 2024/03/01 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 300 |
| 2024/02/29 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 500 |
| 2024/02/28 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 400 |
| 2024/02/27 | 1,850 | 1,850 | 1,850 | 1,850 | - | - | 300 |
| 2024/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/19 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 200 |
| 2024/02/16 | 1,850 | 1,850 | 1,850 | 1,850 | ±0 | ±0% | 200 |
| 2024/02/15 | 1,850 | 1,850 | 1,850 | 1,850 | - | - | 200 |
| 2024/02/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/08 | 1,850 | 1,850 | 1,850 | 1,850 | - | - | 100 |
| 2024/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/02 | 1,857 | 1,857 | 1,857 | 1,857 | ±0 | ±0% | 200 |
| 2024/02/01 | 1,857 | 1,857 | 1,857 | 1,857 | +18 | +1% | 200 |
| 2024/01/31 | 1,825 | 1,839 | 1,825 | 1,839 | +14 | +0.8% | 900 |
| 2024/01/30 | 1,825 | 1,825 | 1,825 | 1,825 | - | - | 100 |
| 2024/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/24 | 1,831 | 1,832 | 1,831 | 1,831 | - | - | 300 |
| 2024/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/22 | 1,841 | 1,841 | 1,840 | 1,840 | +1 | +0.1% | 200 |
| 2024/01/19 | 1,839 | 1,839 | 1,839 | 1,839 | +8 | +0.4% | 100 |
| 2024/01/18 | 1,844 | 1,844 | 1,831 | 1,831 | -80 | -4.2% | 400 |
| 2024/01/17 | 1,893 | 1,911 | 1,893 | 1,911 | +18 | +1% | 800 |
| 2024/01/16 | 1,875 | 1,893 | 1,875 | 1,893 | +18 | +1% | 800 |
| 2024/01/15 | 1,875 | 1,875 | 1,875 | 1,875 | ±0 | ±0% | 600 |
| 2024/01/12 | 1,875 | 1,875 | 1,875 | 1,875 | ±0 | ±0% | 300 |
| 2024/01/11 | 1,875 | 1,875 | 1,875 | 1,875 | ±0 | ±0% | 200 |
| 2024/01/10 | 1,875 | 1,875 | 1,875 | 1,875 | ±0 | ±0% | 200 |
| 2024/01/09 | 1,875 | 1,875 | 1,875 | 1,875 | ±0 | ±0% | 300 |
| 2024/01/05 | 1,875 | 1,875 | 1,875 | 1,875 | ±0 | ±0% | 1,000 |
| 2024/01/04 | 1,858 | 1,875 | 1,858 | 1,875 | +18 | +1% | 1,300 |
| 2023/12/29 | 1,840 | 1,857 | 1,840 | 1,857 | - | - | 700 |
351～
400
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
