美津濃の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 7,720 | 7,900 | 7,690 | 7,850 | +170 | +2.2% | 216,000 |
| 2024/05/09 | 7,610 | 7,770 | 7,530 | 7,680 | +180 | +2.4% | 179,400 |
| 2024/05/08 | 7,580 | 7,650 | 7,440 | 7,500 | -190 | -2.5% | 125,100 |
| 2024/05/07 | 7,700 | 7,770 | 7,660 | 7,690 | +10 | +0.1% | 106,000 |
| 2024/05/02 | 7,680 | 7,830 | 7,660 | 7,680 | ±0 | ±0% | 116,000 |
| 2024/05/01 | 7,700 | 7,810 | 7,650 | 7,680 | +10 | +0.1% | 140,100 |
| 2024/04/30 | 7,500 | 7,690 | 7,480 | 7,670 | +120 | +1.6% | 122,700 |
| 2024/04/26 | 7,380 | 7,570 | 7,320 | 7,550 | +200 | +2.7% | 109,500 |
| 2024/04/25 | 7,400 | 7,480 | 7,310 | 7,350 | +10 | +0.1% | 114,200 |
| 2024/04/24 | 7,350 | 7,480 | 7,300 | 7,340 | -10 | -0.1% | 96,700 |
| 2024/04/23 | 7,280 | 7,370 | 7,160 | 7,350 | +150 | +2.1% | 93,300 |
| 2024/04/22 | 7,150 | 7,350 | 7,120 | 7,200 | -20 | -0.3% | 151,600 |
| 2024/04/19 | 7,330 | 7,410 | 7,130 | 7,220 | -140 | -1.9% | 121,000 |
| 2024/04/18 | 7,340 | 7,400 | 7,270 | 7,360 | +100 | +1.4% | 167,300 |
| 2024/04/17 | 7,320 | 7,380 | 7,110 | 7,260 | -100 | -1.4% | 130,800 |
| 2024/04/16 | 7,590 | 7,660 | 7,200 | 7,360 | -210 | -2.8% | 217,500 |
| 2024/04/15 | 7,580 | 7,710 | 7,480 | 7,570 | -70 | -0.9% | 118,700 |
| 2024/04/12 | 7,500 | 7,680 | 7,450 | 7,640 | +210 | +2.8% | 197,400 |
| 2024/04/11 | 7,230 | 7,450 | 7,220 | 7,430 | +270 | +3.8% | 232,500 |
| 2024/04/10 | 7,010 | 7,240 | 6,990 | 7,160 | +140 | +2% | 142,500 |
| 2024/04/09 | 7,100 | 7,120 | 6,970 | 7,020 | ±0 | ±0% | 174,100 |
| 2024/04/08 | 7,000 | 7,150 | 6,930 | 7,020 | +450 | +6.8% | 404,900 |
| 2024/04/05 | 6,330 | 6,650 | 6,310 | 6,570 | +170 | +2.7% | 144,000 |
| 2024/04/04 | 6,470 | 6,490 | 6,370 | 6,400 | -40 | -0.6% | 120,000 |
| 2024/04/03 | 6,340 | 6,490 | 6,300 | 6,440 | +60 | +0.9% | 98,500 |
| 2024/04/02 | 6,370 | 6,440 | 6,320 | 6,380 | +60 | +0.9% | 110,900 |
| 2024/04/01 | 6,430 | 6,500 | 6,240 | 6,320 | -40 | -0.6% | 120,800 |
| 2024/03/29 | 6,250 | 6,420 | 6,220 | 6,360 | +60 | +1% | 85,100 |
| 2024/03/28 | 6,310 | 6,380 | 6,240 | 6,300 | -90 | -1.4% | 108,500 |
| 2024/03/27 | 6,380 | 6,490 | 6,340 | 6,390 | +10 | +0.2% | 133,900 |
| 2024/03/26 | 6,430 | 6,520 | 6,350 | 6,380 | +40 | +0.6% | 140,900 |
| 2024/03/25 | 6,290 | 6,390 | 6,270 | 6,340 | +150 | +2.4% | 150,000 |
| 2024/03/22 | 6,180 | 6,210 | 6,010 | 6,190 | +60 | +1% | 119,300 |
| 2024/03/21 | 6,100 | 6,160 | 6,030 | 6,130 | ±0 | ±0% | 148,800 |
| 2024/03/19 | 5,980 | 6,130 | 5,920 | 6,130 | +210 | +3.5% | 118,700 |
| 2024/03/18 | 5,840 | 5,990 | 5,800 | 5,920 | +80 | +1.4% | 80,500 |
| 2024/03/15 | 5,760 | 5,860 | 5,700 | 5,840 | -20 | -0.3% | 118,300 |
| 2024/03/14 | 5,710 | 5,950 | 5,710 | 5,860 | +150 | +2.6% | 174,400 |
| 2024/03/13 | 5,620 | 5,740 | 5,590 | 5,710 | +50 | +0.9% | 101,300 |
| 2024/03/12 | 5,500 | 5,710 | 5,500 | 5,660 | +140 | +2.5% | 96,400 |
| 2024/03/11 | 5,680 | 5,760 | 5,420 | 5,520 | -240 | -4.2% | 145,900 |
| 2024/03/08 | 5,600 | 5,810 | 5,590 | 5,760 | +160 | +2.9% | 151,900 |
| 2024/03/07 | 5,500 | 5,630 | 5,480 | 5,600 | +140 | +2.6% | 113,900 |
| 2024/03/06 | 5,310 | 5,500 | 5,290 | 5,460 | +130 | +2.4% | 94,300 |
| 2024/03/05 | 5,160 | 5,340 | 5,160 | 5,330 | +120 | +2.3% | 72,800 |
| 2024/03/04 | 5,220 | 5,250 | 5,180 | 5,210 | -50 | -1% | 68,200 |
| 2024/03/01 | 5,290 | 5,340 | 5,260 | 5,260 | ±0 | ±0% | 67,300 |
| 2024/02/29 | 5,160 | 5,280 | 5,130 | 5,260 | +110 | +2.1% | 123,900 |
| 2024/02/28 | 5,220 | 5,230 | 5,150 | 5,150 | -180 | -3.4% | 163,200 |
| 2024/02/27 | 5,350 | 5,400 | 5,290 | 5,330 | -100 | -1.8% | 85,500 |
1～
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ミズノ」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 |
|---|---|---|---|---|---|---|---|---|
| ミズノ | 785,000円 | +6.1% | +24.7% | 1.53% | 16.06倍 | 1.48倍 |
|
スポーツ用品専業大手。オーナー系。野球、ゴルフをはじめ各種競技用を展開。海外事業拡大中 |
| タカラトミー | 269,400円 | +11.1% | +45.3% | 1.86% | 24.89倍 | 2.51倍 |
|
玩具大手。０６年タカラ吸収合併。「トミカ」等定番品多い。海外中心にネット通販を強化中 |
| オカムラ | 237,800円 | +4.9% | +34.7% | 3.62% | 11.20倍 | 1.40倍 |
|
オフィス家具首位級、コクヨと双璧。小売店舗用什器も展開。商品開発力に強み。アジア注力 |
| パイロット | 434,200円 | +2.0% | +0.8% | 2.44% | 12.23倍 | 1.31倍 |
|
筆記具首位。ボールペン主力で、万年筆、文具も。欧米等の海外売上比率高く、現地生産も積極的 |
| ピジョン | 147,600円 | +6.9% | -1.1% | 5.15% | 23.23倍 | 2.28倍 |
|
育児用品で国内トップ。哺乳瓶発祥。小物に強い。近年はベビーカーにも注力。中国で高シェア |
市場注目の銘柄
チャート関連のコラム
