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 |
|---|---|---|---|---|---|---|---|
| 2024/09/13 | 9,220 | 9,230 | 8,910 | 8,970 | -300 | -3.2% | 151,300 |
| 2024/09/12 | 9,380 | 9,450 | 9,240 | 9,270 | +120 | +1.3% | 108,700 |
| 2024/09/11 | 9,250 | 9,560 | 9,100 | 9,150 | ±0 | ±0% | 184,000 |
| 2024/09/10 | 9,080 | 9,220 | 9,030 | 9,150 | +50 | +0.5% | 113,800 |
| 2024/09/09 | 8,890 | 9,150 | 8,830 | 9,100 | -70 | -0.8% | 135,800 |
| 2024/09/06 | 9,330 | 9,350 | 9,060 | 9,170 | -80 | -0.9% | 112,100 |
| 2024/09/05 | 9,410 | 9,500 | 9,150 | 9,250 | -200 | -2.1% | 186,700 |
| 2024/09/04 | 9,660 | 9,910 | 9,440 | 9,450 | -430 | -4.4% | 171,100 |
| 2024/09/03 | 9,630 | 9,880 | 9,630 | 9,880 | +260 | +2.7% | 114,600 |
| 2024/09/02 | 9,640 | 9,720 | 9,500 | 9,620 | -170 | -1.7% | 149,500 |
| 2024/08/30 | 10,150 | 10,150 | 9,650 | 9,790 | -350 | -3.5% | 319,700 |
| 2024/08/29 | 9,770 | 10,200 | 9,680 | 10,140 | +330 | +3.4% | 275,500 |
| 2024/08/28 | 9,770 | 9,900 | 9,680 | 9,810 | +50 | +0.5% | 204,900 |
| 2024/08/27 | 9,560 | 9,780 | 9,400 | 9,760 | +240 | +2.5% | 143,100 |
| 2024/08/26 | 9,540 | 9,660 | 9,270 | 9,520 | -90 | -0.9% | 222,600 |
| 2024/08/23 | 9,870 | 10,000 | 9,560 | 9,610 | -160 | -1.6% | 363,000 |
| 2024/08/22 | 9,280 | 9,830 | 9,280 | 9,770 | +640 | +7% | 467,700 |
| 2024/08/21 | 8,680 | 9,130 | 8,660 | 9,130 | +470 | +5.4% | 327,400 |
| 2024/08/20 | 8,370 | 8,710 | 8,320 | 8,660 | +210 | +2.5% | 173,700 |
| 2024/08/19 | 8,300 | 8,560 | 8,200 | 8,450 | +10 | +0.1% | 178,000 |
| 2024/08/16 | 8,120 | 8,440 | 8,020 | 8,440 | +460 | +5.8% | 242,600 |
| 2024/08/15 | 7,920 | 8,090 | 7,920 | 7,980 | +60 | +0.8% | 160,300 |
| 2024/08/14 | 7,920 | 7,980 | 7,570 | 7,920 | +10 | +0.1% | 253,300 |
| 2024/08/13 | 8,160 | 8,230 | 7,700 | 7,910 | +800 | +11.3% | 512,100 |
| 2024/08/09 | 7,190 | 7,210 | 6,930 | 7,110 | +160 | +2.3% | 343,400 |
| 2024/08/08 | 6,660 | 7,020 | 6,600 | 6,950 | +190 | +2.8% | 189,800 |
| 2024/08/07 | 6,350 | 6,900 | 6,340 | 6,760 | +230 | +3.5% | 210,900 |
| 2024/08/06 | 6,000 | 6,630 | 5,960 | 6,530 | +700 | +12% | 313,800 |
| 2024/08/05 | 6,150 | 6,210 | 5,830 | 5,830 | -1,000 | -14.6% | 265,400 |
| 2024/08/02 | 6,940 | 7,060 | 6,810 | 6,830 | -430 | -5.9% | 159,700 |
| 2024/08/01 | 7,540 | 7,540 | 7,260 | 7,260 | -380 | -5% | 118,500 |
| 2024/07/31 | 7,380 | 7,640 | 7,330 | 7,640 | +140 | +1.9% | 103,600 |
| 2024/07/30 | 7,700 | 7,700 | 7,440 | 7,500 | -200 | -2.6% | 78,200 |
| 2024/07/29 | 7,600 | 7,780 | 7,590 | 7,700 | +250 | +3.4% | 102,000 |
| 2024/07/26 | 7,510 | 7,610 | 7,450 | 7,450 | -100 | -1.3% | 115,600 |
| 2024/07/25 | 7,610 | 7,660 | 7,480 | 7,550 | -240 | -3.1% | 181,000 |
| 2024/07/24 | 7,850 | 8,000 | 7,780 | 7,790 | -80 | -1% | 103,100 |
| 2024/07/23 | 7,670 | 7,920 | 7,630 | 7,870 | +290 | +3.8% | 151,900 |
| 2024/07/22 | 8,040 | 8,040 | 7,580 | 7,580 | -340 | -4.3% | 150,700 |
| 2024/07/19 | 7,840 | 7,940 | 7,800 | 7,920 | +60 | +0.8% | 93,700 |
| 2024/07/18 | 7,700 | 7,940 | 7,680 | 7,860 | +90 | +1.2% | 118,900 |
| 2024/07/17 | 7,910 | 7,910 | 7,760 | 7,770 | -110 | -1.4% | 223,800 |
| 2024/07/16 | 7,800 | 8,050 | 7,800 | 7,880 | +260 | +3.4% | 272,700 |
| 2024/07/12 | 7,470 | 7,640 | 7,450 | 7,620 | +50 | +0.7% | 125,600 |
| 2024/07/11 | 7,520 | 7,570 | 7,310 | 7,570 | +120 | +1.6% | 161,900 |
| 2024/07/10 | 7,500 | 7,510 | 7,380 | 7,450 | -40 | -0.5% | 139,800 |
| 2024/07/09 | 7,500 | 7,600 | 7,420 | 7,490 | -10 | -0.1% | 230,600 |
| 2024/07/08 | 7,600 | 7,610 | 7,440 | 7,500 | -30 | -0.4% | 96,200 |
| 2024/07/05 | 7,560 | 7,620 | 7,480 | 7,530 | -30 | -0.4% | 102,100 |
| 2024/07/04 | 7,630 | 7,630 | 7,500 | 7,560 | -100 | -1.3% | 179,300 |
201～
250
件表示中 / 3740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 | 259,800円 | +8.2% | +7.7% | 1.92% | 12.08倍 | 1.28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 |
| リンテック | 298,300円 | +0.3% | -8.0% | 3.69% | 10.85倍 | 0.80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 | 416,900円 | +5.4% | -5.5% | 2.81% | 11.01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 |
| タカラスタン | 249,000円 | +1.5% | +9.3% | 4.02% | 12.93倍 | 0.85倍 |
|
システムキッチン大手で、ホーロー技術に強み。新築マンション向けで高シェア。洗面、バスも |
市場注目の銘柄
チャート関連のコラム
