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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 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 |
| 2023/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/26 | 1,839 | 1,839 | 1,839 | 1,839 | +8 | +0.4% | 200 |
| 2023/12/25 | 1,875 | 1,875 | 1,831 | 1,831 | - | - | 300 |
| 2023/12/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/21 | 1,915 | 1,915 | 1,915 | 1,915 | ±0 | ±0% | 300 |
| 2023/12/20 | 1,915 | 1,915 | 1,915 | 1,915 | ±0 | ±0% | 300 |
| 2023/12/19 | 1,897 | 1,915 | 1,897 | 1,915 | +18 | +0.9% | 600 |
| 2023/12/18 | 1,879 | 1,897 | 1,879 | 1,897 | +18 | +1% | 1,400 |
| 2023/12/15 | 1,879 | 1,879 | 1,879 | 1,879 | ±0 | ±0% | 1,600 |
| 2023/12/14 | 1,879 | 1,879 | 1,879 | 1,879 | ±0 | ±0% | 200 |
| 2023/12/13 | 1,879 | 1,879 | 1,879 | 1,879 | - | - | 300 |
| 2023/12/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/08 | 1,879 | 1,879 | 1,879 | 1,879 | ±0 | ±0% | 200 |
| 2023/12/07 | 1,879 | 1,879 | 1,879 | 1,879 | - | - | 400 |
| 2023/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/12/04 | 1,839 | 1,839 | 1,839 | 1,839 | +2 | +0.1% | 200 |
| 2023/12/01 | 1,825 | 1,837 | 1,825 | 1,837 | +12 | +0.7% | 300 |
| 2023/11/30 | 1,808 | 1,825 | 1,808 | 1,825 | - | - | 300 |
| 2023/11/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/22 | 1,807 | 1,807 | 1,807 | 1,807 | ±0 | ±0% | 300 |
| 2023/11/21 | 1,807 | 1,807 | 1,807 | 1,807 | - | - | 100 |
| 2023/11/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/17 | 1,807 | 1,807 | 1,807 | 1,807 | ±0 | ±0% | 700 |
| 2023/11/16 | 1,807 | 1,807 | 1,807 | 1,807 | +17 | +0.9% | 600 |
| 2023/11/15 | 1,828 | 1,828 | 1,790 | 1,790 | -38 | -2.1% | 700 |
| 2023/11/14 | 1,828 | 1,828 | 1,828 | 1,828 | - | - | 300 |
351～
400
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 | 301,000円 | +7.4% | +2.8% | 4.75% | 7.41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 | 129,200円 | +151.9% | +34.8% | 4.64% | 6.43倍 | 0.70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 | 186,400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
