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 |
|---|---|---|---|---|---|---|---|
| 2018/02/15 | 3,205 | 3,230 | 3,085 | 3,090 | -115 | -3.6% | 50,500 |
| 2018/02/14 | 3,100 | 3,230 | 3,095 | 3,205 | +140 | +4.6% | 127,600 |
| 2018/02/13 | 3,080 | 3,095 | 3,050 | 3,065 | +30 | +1% | 73,700 |
| 2018/02/09 | 2,989 | 3,040 | 2,969 | 3,035 | -20 | -0.7% | 49,300 |
| 2018/02/08 | 3,080 | 3,105 | 3,040 | 3,055 | -25 | -0.8% | 58,800 |
| 2018/02/07 | 3,125 | 3,245 | 3,080 | 3,080 | +25 | +0.8% | 119,300 |
| 2018/02/06 | 3,105 | 3,125 | 3,005 | 3,055 | -140 | -4.4% | 97,200 |
| 2018/02/05 | 3,200 | 3,240 | 3,195 | 3,195 | -95 | -2.9% | 51,000 |
| 2018/02/02 | 3,265 | 3,295 | 3,255 | 3,290 | +5 | +0.2% | 41,700 |
| 2018/02/01 | 3,210 | 3,285 | 3,205 | 3,285 | +110 | +3.5% | 42,800 |
| 2018/01/31 | 3,215 | 3,255 | 3,175 | 3,175 | -60 | -1.9% | 54,300 |
| 2018/01/30 | 3,300 | 3,310 | 3,235 | 3,235 | -75 | -2.3% | 49,500 |
| 2018/01/29 | 3,320 | 3,340 | 3,305 | 3,310 | -10 | -0.3% | 27,600 |
| 2018/01/26 | 3,300 | 3,345 | 3,285 | 3,320 | +30 | +0.9% | 60,300 |
| 2018/01/25 | 3,310 | 3,310 | 3,280 | 3,290 | -20 | -0.6% | 32,200 |
| 2018/01/24 | 3,300 | 3,320 | 3,295 | 3,310 | +5 | +0.2% | 35,000 |
| 2018/01/23 | 3,285 | 3,325 | 3,285 | 3,305 | +30 | +0.9% | 33,200 |
| 2018/01/22 | 3,325 | 3,325 | 3,270 | 3,275 | -45 | -1.4% | 35,400 |
| 2018/01/19 | 3,290 | 3,335 | 3,290 | 3,320 | +25 | +0.8% | 28,100 |
| 2018/01/18 | 3,325 | 3,325 | 3,295 | 3,295 | -5 | -0.2% | 39,500 |
| 2018/01/17 | 3,320 | 3,330 | 3,300 | 3,300 | -30 | -0.9% | 31,600 |
| 2018/01/16 | 3,305 | 3,335 | 3,295 | 3,330 | +20 | +0.6% | 31,300 |
| 2018/01/15 | 3,345 | 3,350 | 3,305 | 3,310 | -20 | -0.6% | 37,500 |
| 2018/01/12 | 3,330 | 3,340 | 3,315 | 3,330 | -10 | -0.3% | 35,500 |
| 2018/01/11 | 3,335 | 3,345 | 3,325 | 3,340 | +5 | +0.1% | 26,900 |
| 2018/01/10 | 3,345 | 3,365 | 3,325 | 3,335 | -5 | -0.1% | 50,100 |
| 2018/01/09 | 3,335 | 3,345 | 3,325 | 3,340 | +5 | +0.1% | 33,800 |
| 2018/01/05 | 3,330 | 3,340 | 3,320 | 3,335 | +5 | +0.2% | 29,300 |
| 2018/01/04 | 3,350 | 3,350 | 3,315 | 3,330 | +15 | +0.5% | 36,700 |
| 2017/12/29 | 3,320 | 3,325 | 3,300 | 3,315 | -5 | -0.2% | 23,900 |
| 2017/12/28 | 3,285 | 3,325 | 3,280 | 3,320 | +30 | +0.9% | 24,000 |
| 2017/12/27 | 3,300 | 3,310 | 3,280 | 3,290 | -10 | -0.3% | 27,700 |
| 2017/12/26 | 3,305 | 3,320 | 3,300 | 3,300 | -15 | -0.5% | 15,500 |
| 2017/12/25 | 3,345 | 3,370 | 3,305 | 3,315 | -25 | -0.7% | 29,200 |
| 2017/12/22 | 3,315 | 3,360 | 3,315 | 3,340 | +20 | +0.6% | 38,200 |
| 2017/12/21 | 3,300 | 3,340 | 3,290 | 3,320 | +10 | +0.3% | 33,000 |
| 2017/12/20 | 3,300 | 3,345 | 3,300 | 3,310 | -5 | -0.2% | 49,300 |
| 2017/12/19 | 3,310 | 3,335 | 3,295 | 3,315 | -5 | -0.2% | 23,300 |
| 2017/12/18 | 3,330 | 3,345 | 3,320 | 3,320 | -5 | -0.2% | 30,600 |
| 2017/12/15 | 3,325 | 3,360 | 3,305 | 3,325 | -15 | -0.4% | 33,300 |
| 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 |
1851～
1900
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
