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 |
|---|---|---|---|---|---|---|---|
| 2023/06/14 | 3,885 | 3,920 | 3,800 | 3,845 | -20 | -0.5% | 157,900 |
| 2023/06/13 | 3,740 | 3,875 | 3,740 | 3,865 | +105 | +2.8% | 214,300 |
| 2023/06/12 | 3,710 | 3,760 | 3,690 | 3,760 | +70 | +1.9% | 97,300 |
| 2023/06/09 | 3,670 | 3,690 | 3,630 | 3,690 | +80 | +2.2% | 82,300 |
| 2023/06/08 | 3,700 | 3,700 | 3,610 | 3,610 | -100 | -2.7% | 81,300 |
| 2023/06/07 | 3,695 | 3,770 | 3,690 | 3,710 | +45 | +1.2% | 185,300 |
| 2023/06/06 | 3,605 | 3,665 | 3,585 | 3,665 | +35 | +1% | 61,200 |
| 2023/06/05 | 3,630 | 3,655 | 3,605 | 3,630 | +35 | +1% | 66,100 |
| 2023/06/02 | 3,560 | 3,605 | 3,555 | 3,595 | +35 | +1% | 72,700 |
| 2023/06/01 | 3,525 | 3,585 | 3,510 | 3,560 | +25 | +0.7% | 84,100 |
| 2023/05/31 | 3,615 | 3,620 | 3,530 | 3,535 | -115 | -3.2% | 139,600 |
| 2023/05/30 | 3,665 | 3,680 | 3,605 | 3,650 | -10 | -0.3% | 88,400 |
| 2023/05/29 | 3,685 | 3,710 | 3,650 | 3,660 | +20 | +0.5% | 105,900 |
| 2023/05/26 | 3,620 | 3,665 | 3,595 | 3,640 | +25 | +0.7% | 95,900 |
| 2023/05/25 | 3,575 | 3,630 | 3,550 | 3,615 | +45 | +1.3% | 83,700 |
| 2023/05/24 | 3,600 | 3,650 | 3,565 | 3,570 | -50 | -1.4% | 98,900 |
| 2023/05/23 | 3,735 | 3,760 | 3,605 | 3,620 | -130 | -3.5% | 168,200 |
| 2023/05/22 | 3,735 | 3,755 | 3,620 | 3,750 | +5 | +0.1% | 219,800 |
| 2023/05/19 | 3,670 | 3,745 | 3,650 | 3,745 | +95 | +2.6% | 306,000 |
| 2023/05/18 | 3,555 | 3,650 | 3,535 | 3,650 | +135 | +3.8% | 239,700 |
| 2023/05/17 | 3,575 | 3,600 | 3,515 | 3,515 | -55 | -1.5% | 172,700 |
| 2023/05/16 | 3,550 | 3,575 | 3,505 | 3,570 | +10 | +0.3% | 197,500 |
| 2023/05/15 | 3,530 | 3,660 | 3,435 | 3,560 | +150 | +4.4% | 496,100 |
| 2023/05/12 | 3,400 | 3,410 | 3,345 | 3,410 | +15 | +0.4% | 116,700 |
| 2023/05/11 | 3,395 | 3,430 | 3,390 | 3,395 | +15 | +0.4% | 81,500 |
| 2023/05/10 | 3,460 | 3,460 | 3,380 | 3,380 | -55 | -1.6% | 74,100 |
| 2023/05/09 | 3,430 | 3,455 | 3,415 | 3,435 | +25 | +0.7% | 103,600 |
| 2023/05/08 | 3,370 | 3,425 | 3,370 | 3,410 | +45 | +1.3% | 80,200 |
| 2023/05/02 | 3,400 | 3,400 | 3,355 | 3,365 | -35 | -1% | 59,800 |
| 2023/05/01 | 3,410 | 3,415 | 3,360 | 3,400 | +15 | +0.4% | 77,900 |
| 2023/04/28 | 3,350 | 3,385 | 3,335 | 3,385 | +90 | +2.7% | 168,300 |
| 2023/04/27 | 3,300 | 3,315 | 3,270 | 3,295 | -25 | -0.8% | 59,100 |
| 2023/04/26 | 3,285 | 3,320 | 3,260 | 3,320 | +25 | +0.8% | 116,900 |
| 2023/04/25 | 3,310 | 3,330 | 3,280 | 3,295 | +20 | +0.6% | 117,700 |
| 2023/04/24 | 3,255 | 3,285 | 3,235 | 3,275 | +55 | +1.7% | 77,800 |
| 2023/04/21 | 3,210 | 3,260 | 3,190 | 3,220 | +5 | +0.2% | 105,400 |
| 2023/04/20 | 3,175 | 3,225 | 3,170 | 3,215 | +25 | +0.8% | 51,100 |
| 2023/04/19 | 3,160 | 3,190 | 3,155 | 3,190 | +10 | +0.3% | 62,300 |
| 2023/04/18 | 3,195 | 3,195 | 3,155 | 3,180 | ±0 | ±0% | 55,000 |
| 2023/04/17 | 3,185 | 3,195 | 3,165 | 3,180 | +15 | +0.5% | 42,700 |
| 2023/04/14 | 3,230 | 3,230 | 3,165 | 3,165 | -60 | -1.9% | 82,300 |
| 2023/04/13 | 3,180 | 3,230 | 3,165 | 3,225 | +40 | +1.3% | 70,200 |
| 2023/04/12 | 3,165 | 3,195 | 3,165 | 3,185 | +40 | +1.3% | 83,900 |
| 2023/04/11 | 3,150 | 3,165 | 3,115 | 3,145 | +25 | +0.8% | 74,300 |
| 2023/04/10 | 3,100 | 3,120 | 3,085 | 3,120 | +60 | +2% | 49,800 |
| 2023/04/07 | 3,075 | 3,110 | 3,050 | 3,060 | +5 | +0.2% | 63,400 |
| 2023/04/06 | 3,025 | 3,055 | 3,015 | 3,055 | -15 | -0.5% | 73,400 |
| 2023/04/05 | 3,120 | 3,135 | 3,055 | 3,070 | -105 | -3.3% | 132,100 |
| 2023/04/04 | 3,150 | 3,180 | 3,140 | 3,175 | +10 | +0.3% | 86,900 |
| 2023/04/03 | 3,135 | 3,165 | 3,115 | 3,165 | +60 | +1.9% | 96,900 |
551～
600
件表示中 / 3781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 | 258,600円 | +8.2% | +7.7% | 1.93% | 12.03倍 | 1.27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 |
| オカムラ | 244,000円 | +4.9% | +11.5% | 4.26% | 10.13倍 | 1.25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 |
| ピジョン | 184,200円 | +5.3% | -2.9% | 4.13% | 26.23倍 | 2.82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 | 462,800円 | +5.4% | -5.5% | 2.59% | 12.06倍 | 1.22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 |
| ＭＴＧ | 455,500円 | +33.6% | +161.2% | 0.40% | 27.51倍 | 3.77倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
市場注目の銘柄
チャート関連のコラム
