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 |
|---|---|---|---|---|---|---|---|
| 2017/11/30 | 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 |
| 2017/10/02 | 3,225 | 3,240 | 3,210 | 3,225 | +30 | +0.9% | 46,500 |
| 2017/09/29 | 3,225 | 3,230 | 3,195 | 3,195 | -30 | -0.9% | 31,700 |
| 2017/09/28 | 3,300 | 3,300 | 3,210 | 3,225 | -50 | -1.5% | 59,900 |
| 2017/09/27 | 3,280 | 3,370 | 3,210 | 3,275 | +2,622 | +401.5% | 37,600 |
| 2017/09/26 | 656 | 656 | 649 | 653 | -1 | -0.2% | 303,000 |
| 2017/09/25 | 652 | 655 | 649 | 654 | +4 | +0.6% | 206,000 |
| 2017/09/22 | 651 | 656 | 647 | 650 | -1 | -0.2% | 263,000 |
| 2017/09/21 | 645 | 653 | 645 | 651 | +3 | +0.5% | 343,000 |
| 2017/09/20 | 653 | 653 | 644 | 648 | -3 | -0.5% | 246,000 |
| 2017/09/19 | 660 | 660 | 648 | 651 | ±0 | ±0% | 353,000 |
1901～
1950
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
