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 |
|---|---|---|---|---|---|---|---|
| 2018/07/25 | 3,700 | 3,720 | 3,680 | 3,700 | -5 | -0.1% | 46,800 |
| 2018/07/24 | 3,645 | 3,710 | 3,630 | 3,705 | +85 | +2.3% | 58,900 |
| 2018/07/23 | 3,705 | 3,705 | 3,620 | 3,620 | -140 | -3.7% | 80,300 |
| 2018/07/20 | 3,740 | 3,790 | 3,735 | 3,760 | +15 | +0.4% | 80,700 |
| 2018/07/19 | 3,720 | 3,750 | 3,700 | 3,745 | +35 | +0.9% | 43,200 |
| 2018/07/18 | 3,705 | 3,735 | 3,695 | 3,710 | +5 | +0.1% | 31,600 |
| 2018/07/17 | 3,695 | 3,740 | 3,695 | 3,705 | +15 | +0.4% | 57,400 |
| 2018/07/13 | 3,725 | 3,735 | 3,675 | 3,690 | -25 | -0.7% | 61,500 |
| 2018/07/12 | 3,720 | 3,760 | 3,685 | 3,715 | -5 | -0.1% | 59,000 |
| 2018/07/11 | 3,740 | 3,750 | 3,705 | 3,720 | -45 | -1.2% | 61,100 |
| 2018/07/10 | 3,835 | 3,840 | 3,765 | 3,765 | -45 | -1.2% | 46,800 |
| 2018/07/09 | 3,805 | 3,835 | 3,775 | 3,810 | +5 | +0.1% | 49,700 |
| 2018/07/06 | 3,780 | 3,815 | 3,765 | 3,805 | +30 | +0.8% | 59,800 |
| 2018/07/05 | 3,850 | 3,855 | 3,750 | 3,775 | -100 | -2.6% | 84,800 |
| 2018/07/04 | 3,980 | 3,990 | 3,855 | 3,875 | -120 | -3% | 103,000 |
| 2018/07/03 | 3,980 | 4,050 | 3,940 | 3,995 | +30 | +0.8% | 153,700 |
| 2018/07/02 | 4,140 | 4,150 | 3,955 | 3,965 | -175 | -4.2% | 76,400 |
| 2018/06/29 | 4,150 | 4,170 | 4,105 | 4,140 | -15 | -0.4% | 89,800 |
| 2018/06/28 | 4,140 | 4,165 | 4,115 | 4,155 | ±0 | ±0% | 60,500 |
| 2018/06/27 | 4,085 | 4,180 | 4,085 | 4,155 | +55 | +1.3% | 48,200 |
| 2018/06/26 | 4,010 | 4,100 | 4,000 | 4,100 | +100 | +2.5% | 52,600 |
| 2018/06/25 | 4,095 | 4,095 | 3,985 | 4,000 | -80 | -2% | 56,600 |
| 2018/06/22 | 4,000 | 4,140 | 3,985 | 4,080 | +50 | +1.2% | 296,000 |
| 2018/06/21 | 4,065 | 4,085 | 4,025 | 4,030 | -35 | -0.9% | 60,100 |
| 2018/06/20 | 4,070 | 4,085 | 4,020 | 4,065 | -5 | -0.1% | 82,600 |
| 2018/06/19 | 4,115 | 4,155 | 4,060 | 4,070 | -55 | -1.3% | 142,600 |
| 2018/06/18 | 4,160 | 4,160 | 4,085 | 4,125 | -10 | -0.2% | 41,100 |
| 2018/06/15 | 4,165 | 4,190 | 4,135 | 4,135 | -30 | -0.7% | 84,800 |
| 2018/06/14 | 4,165 | 4,215 | 4,140 | 4,165 | -15 | -0.4% | 85,100 |
| 2018/06/13 | 4,165 | 4,195 | 4,145 | 4,180 | ±0 | ±0% | 65,100 |
| 2018/06/12 | 4,100 | 4,195 | 4,100 | 4,180 | +65 | +1.6% | 108,400 |
| 2018/06/11 | 4,080 | 4,135 | 4,060 | 4,115 | +40 | +1% | 57,500 |
| 2018/06/08 | 4,065 | 4,090 | 4,025 | 4,075 | -5 | -0.1% | 76,300 |
| 2018/06/07 | 4,140 | 4,165 | 4,075 | 4,080 | -65 | -1.6% | 66,300 |
| 2018/06/06 | 4,130 | 4,170 | 4,120 | 4,145 | -20 | -0.5% | 49,900 |
| 2018/06/05 | 4,130 | 4,180 | 4,100 | 4,165 | +35 | +0.8% | 121,500 |
| 2018/06/04 | 4,145 | 4,155 | 4,110 | 4,130 | +85 | +2.1% | 88,600 |
| 2018/06/01 | 3,975 | 4,080 | 3,965 | 4,045 | +80 | +2% | 117,400 |
| 2018/05/31 | 4,040 | 4,085 | 3,955 | 3,965 | -80 | -2% | 251,200 |
| 2018/05/30 | 4,060 | 4,090 | 4,035 | 4,045 | -65 | -1.6% | 44,000 |
| 2018/05/29 | 4,090 | 4,130 | 4,060 | 4,110 | +10 | +0.2% | 50,700 |
| 2018/05/28 | 4,100 | 4,130 | 4,070 | 4,100 | ±0 | ±0% | 39,600 |
| 2018/05/25 | 4,100 | 4,165 | 4,085 | 4,100 | -10 | -0.2% | 60,900 |
| 2018/05/24 | 4,145 | 4,185 | 4,105 | 4,110 | -55 | -1.3% | 121,800 |
| 2018/05/23 | 4,100 | 4,205 | 4,080 | 4,165 | +65 | +1.6% | 173,000 |
| 2018/05/22 | 4,065 | 4,110 | 4,060 | 4,100 | +10 | +0.2% | 75,400 |
| 2018/05/21 | 4,100 | 4,185 | 4,060 | 4,090 | -15 | -0.4% | 104,700 |
| 2018/05/18 | 4,090 | 4,150 | 4,090 | 4,105 | +20 | +0.5% | 132,600 |
| 2018/05/17 | 4,100 | 4,110 | 4,045 | 4,085 | -15 | -0.4% | 131,700 |
| 2018/05/16 | 4,110 | 4,205 | 4,095 | 4,100 | -50 | -1.2% | 173,000 |
1701～
1750
件表示中 / 3741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 | 262,800円 | +8.2% | +7.7% | 1.90% | 12.23倍 | 1.29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 | 233,600円 | +4.9% | +11.5% | 4.45% | 9.70倍 | 1.19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 |
| リンテック | 297,000円 | +0.3% | -8.0% | 3.70% | 10.80倍 | 0.79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 | 417,600円 | +5.4% | -5.5% | 2.80% | 11.02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 |
市場注目の銘柄
チャート関連のコラム
