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 |
|---|---|---|---|---|---|---|---|
| 2023/09/07 | 4,705 | 4,730 | 4,615 | 4,615 | -135 | -2.8% | 91,600 |
| 2023/09/06 | 4,700 | 4,775 | 4,700 | 4,750 | +30 | +0.6% | 88,200 |
| 2023/09/05 | 4,660 | 4,725 | 4,640 | 4,720 | +10 | +0.2% | 75,100 |
| 2023/09/04 | 4,690 | 4,730 | 4,660 | 4,710 | +40 | +0.9% | 78,900 |
| 2023/09/01 | 4,640 | 4,715 | 4,615 | 4,670 | +20 | +0.4% | 88,600 |
| 2023/08/31 | 4,595 | 4,660 | 4,595 | 4,650 | +70 | +1.5% | 93,100 |
| 2023/08/30 | 4,635 | 4,675 | 4,580 | 4,580 | -50 | -1.1% | 58,400 |
| 2023/08/29 | 4,650 | 4,650 | 4,585 | 4,630 | -5 | -0.1% | 76,700 |
| 2023/08/28 | 4,635 | 4,655 | 4,535 | 4,635 | +70 | +1.5% | 149,300 |
| 2023/08/25 | 4,600 | 4,650 | 4,560 | 4,565 | -55 | -1.2% | 119,500 |
| 2023/08/24 | 4,625 | 4,680 | 4,610 | 4,620 | -75 | -1.6% | 194,200 |
| 2023/08/23 | 4,510 | 4,725 | 4,495 | 4,695 | +160 | +3.5% | 261,700 |
| 2023/08/22 | 4,430 | 4,590 | 4,410 | 4,535 | +105 | +2.4% | 199,300 |
| 2023/08/21 | 4,440 | 4,520 | 4,380 | 4,430 | -35 | -0.8% | 126,800 |
| 2023/08/18 | 4,420 | 4,515 | 4,375 | 4,465 | +45 | +1% | 128,000 |
| 2023/08/17 | 4,380 | 4,425 | 4,275 | 4,420 | +40 | +0.9% | 199,900 |
| 2023/08/16 | 4,495 | 4,495 | 4,370 | 4,380 | -125 | -2.8% | 188,900 |
| 2023/08/15 | 4,500 | 4,550 | 4,425 | 4,505 | +40 | +0.9% | 181,200 |
| 2023/08/14 | 4,300 | 4,570 | 4,285 | 4,465 | +170 | +4% | 473,800 |
| 2023/08/10 | 4,305 | 4,355 | 4,160 | 4,295 | -5 | -0.1% | 591,500 |
| 2023/08/09 | 3,905 | 4,300 | 3,905 | 4,300 | +700 | +19.4% | 705,700 |
| 2023/08/08 | 3,575 | 3,605 | 3,570 | 3,600 | +80 | +2.3% | 102,600 |
| 2023/08/07 | 3,510 | 3,520 | 3,475 | 3,520 | -15 | -0.4% | 75,400 |
| 2023/08/04 | 3,530 | 3,550 | 3,490 | 3,535 | ±0 | ±0% | 86,200 |
| 2023/08/03 | 3,640 | 3,640 | 3,515 | 3,535 | -125 | -3.4% | 148,200 |
| 2023/08/02 | 3,710 | 3,710 | 3,645 | 3,660 | -70 | -1.9% | 81,100 |
| 2023/08/01 | 3,725 | 3,770 | 3,720 | 3,730 | +5 | +0.1% | 60,000 |
| 2023/07/31 | 3,745 | 3,750 | 3,700 | 3,725 | +45 | +1.2% | 92,100 |
| 2023/07/28 | 3,650 | 3,690 | 3,625 | 3,680 | -10 | -0.3% | 77,800 |
| 2023/07/27 | 3,700 | 3,705 | 3,670 | 3,690 | -20 | -0.5% | 61,600 |
| 2023/07/26 | 3,720 | 3,720 | 3,690 | 3,710 | +5 | +0.1% | 38,600 |
| 2023/07/25 | 3,700 | 3,735 | 3,675 | 3,705 | +30 | +0.8% | 73,600 |
| 2023/07/24 | 3,665 | 3,690 | 3,645 | 3,675 | +60 | +1.7% | 76,100 |
| 2023/07/21 | 3,645 | 3,665 | 3,615 | 3,615 | -50 | -1.4% | 71,800 |
| 2023/07/20 | 3,740 | 3,755 | 3,655 | 3,665 | -75 | -2% | 114,800 |
| 2023/07/19 | 3,725 | 3,740 | 3,670 | 3,740 | +30 | +0.8% | 120,900 |
| 2023/07/18 | 3,695 | 3,740 | 3,690 | 3,710 | +35 | +1% | 73,900 |
| 2023/07/14 | 3,700 | 3,715 | 3,670 | 3,675 | -10 | -0.3% | 71,900 |
| 2023/07/13 | 3,725 | 3,730 | 3,675 | 3,685 | -35 | -0.9% | 68,000 |
| 2023/07/12 | 3,745 | 3,770 | 3,710 | 3,720 | -25 | -0.7% | 68,300 |
| 2023/07/11 | 3,705 | 3,760 | 3,705 | 3,745 | +50 | +1.4% | 65,400 |
| 2023/07/10 | 3,750 | 3,770 | 3,695 | 3,695 | -35 | -0.9% | 89,600 |
| 2023/07/07 | 3,710 | 3,780 | 3,675 | 3,730 | +5 | +0.1% | 94,900 |
| 2023/07/06 | 3,720 | 3,765 | 3,710 | 3,725 | ±0 | ±0% | 74,500 |
| 2023/07/05 | 3,690 | 3,725 | 3,660 | 3,725 | +15 | +0.4% | 54,000 |
| 2023/07/04 | 3,750 | 3,775 | 3,700 | 3,710 | -55 | -1.5% | 71,600 |
| 2023/07/03 | 3,735 | 3,800 | 3,735 | 3,765 | +55 | +1.5% | 83,400 |
| 2023/06/30 | 3,720 | 3,735 | 3,675 | 3,710 | -40 | -1.1% | 130,300 |
| 2023/06/29 | 3,795 | 3,815 | 3,735 | 3,750 | -45 | -1.2% | 86,600 |
| 2023/06/28 | 3,820 | 3,820 | 3,745 | 3,795 | +30 | +0.8% | 162,000 |
451～
500
件表示中 / 3740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 | 259,800円 | +8.2% | +7.7% | 1.92% | 12.08倍 | 1.28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 |
| リンテック | 298,300円 | +0.3% | -8.0% | 3.69% | 10.85倍 | 0.80倍 |
|
粘接着素材で最大級。半導体、積層セラコン向けが収益柱に。炭素繊維複合材料用工程紙も |
| ピジョン | 171,700円 | +5.3% | -2.9% | 4.43% | 24.45倍 | 2.53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 |
| パイロット | 416,900円 | +5.4% | -5.5% | 2.81% | 11.01倍 | 1.14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 |
| タカラスタン | 249,000円 | +1.5% | +9.3% | 4.02% | 12.93倍 | 0.85倍 |
|
システムキッチン大手で、ホーロー技術に強み。新築マンション向けで高シェア。洗面、バスも |
市場注目の銘柄
チャート関連のコラム
