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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 3,315 | 3,340 | 3,315 | 3,340 | +10 | +0.3% | 24,100 |
| 2017/12/13 | 3,320 | 3,335 | 3,295 | 3,330 | +20 | +0.6% | 31,100 |
| 2017/12/12 | 3,355 | 3,355 | 3,305 | 3,310 | -40 | -1.2% | 43,700 |
| 2017/12/11 | 3,340 | 3,350 | 3,315 | 3,350 | +5 | +0.1% | 24,900 |
| 2017/12/08 | 3,315 | 3,360 | 3,315 | 3,345 | +10 | +0.3% | 60,300 |
| 2017/12/07 | 3,345 | 3,360 | 3,320 | 3,335 | +15 | +0.5% | 29,300 |
| 2017/12/06 | 3,330 | 3,340 | 3,300 | 3,320 | -30 | -0.9% | 30,000 |
| 2017/12/05 | 3,300 | 3,355 | 3,295 | 3,350 | +30 | +0.9% | 28,500 |
| 2017/12/04 | 3,370 | 3,370 | 3,315 | 3,320 | -25 | -0.7% | 23,600 |
| 2017/12/01 | 3,350 | 3,355 | 3,320 | 3,345 | +10 | +0.3% | 38,900 |
| 2017/11/30 | 3,265 | 3,345 | 3,240 | 3,335 | +75 | +2.3% | 54,400 |
| 2017/11/29 | 3,235 | 3,265 | 3,235 | 3,260 | +20 | +0.6% | 17,100 |
| 2017/11/28 | 3,230 | 3,295 | 3,230 | 3,240 | +10 | +0.3% | 39,000 |
| 2017/11/27 | 3,235 | 3,245 | 3,215 | 3,230 | +15 | +0.5% | 25,000 |
| 2017/11/24 | 3,225 | 3,235 | 3,215 | 3,215 | -20 | -0.6% | 29,400 |
| 2017/11/22 | 3,255 | 3,260 | 3,220 | 3,235 | -40 | -1.2% | 34,900 |
| 2017/11/21 | 3,230 | 3,295 | 3,215 | 3,275 | +65 | +2% | 58,200 |
| 2017/11/20 | 3,225 | 3,230 | 3,200 | 3,210 | -15 | -0.5% | 38,000 |
| 2017/11/17 | 3,245 | 3,260 | 3,210 | 3,225 | +20 | +0.6% | 50,000 |
| 2017/11/16 | 3,195 | 3,230 | 3,170 | 3,205 | ±0 | ±0% | 46,500 |
| 2017/11/15 | 3,280 | 3,280 | 3,205 | 3,205 | -115 | -3.5% | 76,100 |
| 2017/11/14 | 3,350 | 3,380 | 3,310 | 3,320 | -45 | -1.3% | 53,900 |
| 2017/11/13 | 3,365 | 3,390 | 3,340 | 3,365 | +40 | +1.2% | 90,500 |
| 2017/11/10 | 3,350 | 3,375 | 3,320 | 3,325 | -25 | -0.7% | 76,000 |
| 2017/11/09 | 3,405 | 3,430 | 3,310 | 3,350 | -110 | -3.2% | 128,600 |
| 2017/11/08 | 3,350 | 3,580 | 3,340 | 3,460 | +225 | +7% | 325,500 |
| 2017/11/07 | 3,175 | 3,245 | 3,170 | 3,235 | +55 | +1.7% | 89,800 |
| 2017/11/06 | 3,220 | 3,225 | 3,180 | 3,180 | -40 | -1.2% | 47,500 |
| 2017/11/02 | 3,250 | 3,270 | 3,215 | 3,220 | -45 | -1.4% | 44,900 |
| 2017/11/01 | 3,225 | 3,280 | 3,215 | 3,265 | +50 | +1.6% | 92,400 |
| 2017/10/31 | 3,220 | 3,230 | 3,205 | 3,215 | -10 | -0.3% | 46,900 |
| 2017/10/30 | 3,230 | 3,260 | 3,220 | 3,225 | -20 | -0.6% | 120,500 |
| 2017/10/27 | 3,220 | 3,260 | 3,220 | 3,245 | -5 | -0.2% | 67,700 |
| 2017/10/26 | 3,220 | 3,250 | 3,215 | 3,250 | +35 | +1.1% | 44,600 |
| 2017/10/25 | 3,225 | 3,245 | 3,210 | 3,215 | -25 | -0.8% | 44,600 |
| 2017/10/24 | 3,225 | 3,255 | 3,225 | 3,240 | +15 | +0.5% | 49,100 |
| 2017/10/23 | 3,255 | 3,260 | 3,220 | 3,225 | +5 | +0.2% | 38,400 |
| 2017/10/20 | 3,200 | 3,230 | 3,200 | 3,220 | -5 | -0.2% | 34,600 |
| 2017/10/19 | 3,205 | 3,235 | 3,205 | 3,225 | +10 | +0.3% | 39,800 |
| 2017/10/18 | 3,215 | 3,215 | 3,190 | 3,215 | +10 | +0.3% | 36,300 |
| 2017/10/17 | 3,210 | 3,210 | 3,180 | 3,205 | -5 | -0.2% | 40,200 |
| 2017/10/16 | 3,240 | 3,265 | 3,200 | 3,210 | -35 | -1.1% | 60,000 |
| 2017/10/13 | 3,225 | 3,255 | 3,220 | 3,245 | +5 | +0.2% | 52,300 |
| 2017/10/12 | 3,240 | 3,250 | 3,225 | 3,240 | +15 | +0.5% | 61,300 |
| 2017/10/11 | 3,225 | 3,240 | 3,205 | 3,225 | -10 | -0.3% | 26,300 |
| 2017/10/10 | 3,210 | 3,240 | 3,200 | 3,235 | +35 | +1.1% | 45,500 |
| 2017/10/06 | 3,205 | 3,220 | 3,190 | 3,200 | -10 | -0.3% | 24,000 |
| 2017/10/05 | 3,235 | 3,235 | 3,210 | 3,210 | -25 | -0.8% | 20,000 |
| 2017/10/04 | 3,220 | 3,250 | 3,220 | 3,235 | +10 | +0.3% | 34,400 |
| 2017/10/03 | 3,235 | 3,245 | 3,210 | 3,225 | ±0 | ±0% | 39,200 |
1801～
1850
件表示中 / 3692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 | 254,000円 | +8.8% | +6.3% | 1.97% | 12.99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 |
| ヨネックス | 231,700円 | +15.1% | +7.4% | 0.91% | 19.80倍 | 2.91倍 |
|
バドミントン用品世界大手。テニスが第２の柱。高額ラケットは新潟で生産。中国事業が急成長 |
| ピジョン | 171,400円 | +5.3% | -2.9% | 4.43% | 24.40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 |
| オカムラ | 197,300円 | +6.4% | -2.8% | 4.56% | 9.34倍 | 1.08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 | 272,000円 | +14.4% | +121.0% | 3.68% | 13.08倍 | 0.73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 |
市場注目の銘柄
チャート関連のコラム
