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 |
|---|---|---|---|---|---|---|---|
| 2018/04/27 | 3,495 | 3,575 | 3,495 | 3,545 | +50 | +1.4% | 157,300 |
| 2018/04/26 | 3,485 | 3,540 | 3,465 | 3,495 | ±0 | ±0% | 83,400 |
| 2018/04/25 | 3,435 | 3,510 | 3,435 | 3,495 | +40 | +1.2% | 124,000 |
| 2018/04/24 | 3,425 | 3,525 | 3,415 | 3,455 | +60 | +1.8% | 148,000 |
| 2018/04/23 | 3,405 | 3,435 | 3,385 | 3,395 | -30 | -0.9% | 72,000 |
| 2018/04/20 | 3,440 | 3,495 | 3,385 | 3,425 | -105 | -3% | 223,400 |
| 2018/04/19 | 3,500 | 3,680 | 3,460 | 3,530 | +285 | +8.8% | 519,600 |
| 2018/04/18 | 3,235 | 3,255 | 3,215 | 3,245 | +35 | +1.1% | 30,600 |
| 2018/04/17 | 3,220 | 3,245 | 3,205 | 3,210 | -10 | -0.3% | 36,400 |
| 2018/04/16 | 3,175 | 3,220 | 3,175 | 3,220 | +55 | +1.7% | 37,600 |
| 2018/04/13 | 3,190 | 3,190 | 3,150 | 3,165 | ±0 | ±0% | 29,700 |
| 2018/04/12 | 3,150 | 3,185 | 3,150 | 3,165 | +35 | +1.1% | 36,700 |
| 2018/04/11 | 3,180 | 3,180 | 3,120 | 3,130 | -40 | -1.3% | 47,400 |
| 2018/04/10 | 3,225 | 3,250 | 3,165 | 3,170 | -85 | -2.6% | 53,800 |
| 2018/04/09 | 3,175 | 3,260 | 3,175 | 3,255 | +80 | +2.5% | 55,700 |
| 2018/04/06 | 3,220 | 3,220 | 3,165 | 3,175 | -30 | -0.9% | 47,500 |
| 2018/04/05 | 3,255 | 3,260 | 3,190 | 3,205 | -45 | -1.4% | 61,700 |
| 2018/04/04 | 3,240 | 3,280 | 3,220 | 3,250 | +40 | +1.2% | 65,900 |
| 2018/04/03 | 3,190 | 3,230 | 3,165 | 3,210 | -15 | -0.5% | 34,900 |
| 2018/04/02 | 3,230 | 3,240 | 3,220 | 3,225 | -5 | -0.2% | 8,200 |
| 2018/03/30 | 3,200 | 3,245 | 3,190 | 3,230 | +45 | +1.4% | 25,400 |
| 2018/03/29 | 3,195 | 3,215 | 3,155 | 3,185 | +5 | +0.2% | 41,400 |
| 2018/03/28 | 3,160 | 3,200 | 3,155 | 3,180 | -25 | -0.8% | 36,200 |
| 2018/03/27 | 3,180 | 3,215 | 3,165 | 3,205 | +60 | +1.9% | 39,900 |
| 2018/03/26 | 3,095 | 3,150 | 3,090 | 3,145 | +50 | +1.6% | 43,600 |
| 2018/03/23 | 3,155 | 3,175 | 3,090 | 3,095 | -100 | -3.1% | 33,000 |
| 2018/03/22 | 3,220 | 3,225 | 3,185 | 3,195 | -30 | -0.9% | 24,700 |
| 2018/03/20 | 3,185 | 3,230 | 3,185 | 3,225 | +30 | +0.9% | 37,000 |
| 2018/03/19 | 3,160 | 3,200 | 3,160 | 3,195 | ±0 | ±0% | 20,600 |
| 2018/03/16 | 3,205 | 3,215 | 3,175 | 3,195 | +10 | +0.3% | 24,700 |
| 2018/03/15 | 3,180 | 3,190 | 3,160 | 3,185 | -15 | -0.5% | 15,400 |
| 2018/03/14 | 3,200 | 3,225 | 3,185 | 3,200 | -15 | -0.5% | 20,300 |
| 2018/03/13 | 3,195 | 3,220 | 3,185 | 3,215 | +40 | +1.3% | 34,400 |
| 2018/03/12 | 3,200 | 3,205 | 3,165 | 3,175 | ±0 | ±0% | 18,900 |
| 2018/03/09 | 3,200 | 3,215 | 3,155 | 3,175 | +10 | +0.3% | 52,700 |
| 2018/03/08 | 3,195 | 3,195 | 3,160 | 3,165 | -15 | -0.5% | 21,600 |
| 2018/03/07 | 3,200 | 3,240 | 3,180 | 3,180 | -15 | -0.5% | 56,300 |
| 2018/03/06 | 3,180 | 3,205 | 3,160 | 3,195 | +30 | +0.9% | 42,600 |
| 2018/03/05 | 3,070 | 3,190 | 3,070 | 3,165 | +95 | +3.1% | 51,300 |
| 2018/03/02 | 3,070 | 3,115 | 3,065 | 3,070 | -70 | -2.2% | 47,100 |
| 2018/03/01 | 3,165 | 3,165 | 3,120 | 3,140 | -35 | -1.1% | 35,400 |
| 2018/02/28 | 3,185 | 3,220 | 3,175 | 3,175 | -30 | -0.9% | 47,400 |
| 2018/02/27 | 3,200 | 3,220 | 3,180 | 3,205 | +15 | +0.5% | 31,700 |
| 2018/02/26 | 3,170 | 3,210 | 3,165 | 3,190 | ±0 | ±0% | 32,000 |
| 2018/02/23 | 3,200 | 3,210 | 3,185 | 3,190 | -10 | -0.3% | 32,400 |
| 2018/02/22 | 3,170 | 3,205 | 3,155 | 3,200 | +15 | +0.5% | 37,900 |
| 2018/02/21 | 3,200 | 3,220 | 3,180 | 3,185 | -10 | -0.3% | 47,200 |
| 2018/02/20 | 3,195 | 3,210 | 3,170 | 3,195 | -5 | -0.2% | 27,400 |
| 2018/02/19 | 3,205 | 3,220 | 3,180 | 3,200 | +10 | +0.3% | 35,400 |
| 2018/02/16 | 3,145 | 3,200 | 3,120 | 3,190 | +100 | +3.2% | 36,300 |
1801～
1850
件表示中 / 3782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 | 257,600円 | +8.2% | +7.7% | 1.94% | 11.99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 | 241,900円 | +4.9% | +11.5% | 4.30% | 10.05倍 | 1.24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 | 183,000円 | +5.3% | -2.9% | 4.15% | 26.06倍 | 2.80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 | 462,200円 | +5.4% | -5.5% | 2.60% | 12.05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 | 460,000円 | +33.6% | +161.2% | 0.39% | 27.78倍 | 3.81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
