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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 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 |
| 2024/07/03 | 7,870 | 7,900 | 7,610 | 7,660 | -220 | -2.8% | 187,000 |
| 2024/07/02 | 7,860 | 7,920 | 7,800 | 7,880 | +40 | +0.5% | 90,900 |
| 2024/07/01 | 7,990 | 8,070 | 7,840 | 7,840 | -80 | -1% | 104,000 |
| 2024/06/28 | 8,020 | 8,070 | 7,910 | 7,920 | -120 | -1.5% | 104,200 |
| 2024/06/27 | 8,030 | 8,150 | 8,020 | 8,040 | -60 | -0.7% | 89,000 |
| 2024/06/26 | 8,160 | 8,230 | 8,030 | 8,100 | +30 | +0.4% | 86,700 |
| 2024/06/25 | 8,060 | 8,140 | 8,010 | 8,070 | +110 | +1.4% | 104,800 |
| 2024/06/24 | 8,100 | 8,110 | 7,870 | 7,960 | -130 | -1.6% | 132,700 |
| 2024/06/21 | 8,090 | 8,140 | 7,970 | 8,090 | ±0 | ±0% | 241,000 |
| 2024/06/20 | 8,190 | 8,250 | 7,960 | 8,090 | -180 | -2.2% | 114,700 |
| 2024/06/19 | 8,100 | 8,390 | 8,090 | 8,270 | +120 | +1.5% | 110,000 |
| 2024/06/18 | 8,400 | 8,400 | 8,110 | 8,150 | -30 | -0.4% | 148,600 |
| 2024/06/17 | 8,400 | 8,440 | 8,090 | 8,180 | -330 | -3.9% | 186,500 |
| 2024/06/14 | 8,500 | 8,530 | 8,380 | 8,510 | +40 | +0.5% | 101,700 |
| 2024/06/13 | 8,650 | 8,670 | 8,460 | 8,470 | -180 | -2.1% | 101,300 |
| 2024/06/12 | 8,670 | 8,730 | 8,510 | 8,650 | +80 | +0.9% | 169,900 |
| 2024/06/11 | 8,540 | 8,790 | 8,530 | 8,570 | +130 | +1.5% | 237,900 |
| 2024/06/10 | 8,130 | 8,440 | 8,130 | 8,440 | +260 | +3.2% | 148,100 |
| 2024/06/07 | 8,180 | 8,210 | 8,100 | 8,180 | -40 | -0.5% | 81,800 |
| 2024/06/06 | 8,210 | 8,300 | 8,100 | 8,220 | +110 | +1.4% | 135,800 |
| 2024/06/05 | 8,200 | 8,220 | 8,040 | 8,110 | -90 | -1.1% | 145,500 |
| 2024/06/04 | 8,130 | 8,270 | 8,050 | 8,200 | +110 | +1.4% | 161,800 |
| 2024/06/03 | 8,250 | 8,270 | 8,050 | 8,090 | -60 | -0.7% | 117,200 |
| 2024/05/31 | 8,080 | 8,210 | 8,040 | 8,150 | +60 | +0.7% | 198,100 |
| 2024/05/30 | 7,770 | 8,090 | 7,740 | 8,090 | +240 | +3.1% | 137,600 |
| 2024/05/29 | 7,910 | 8,090 | 7,820 | 7,850 | -170 | -2.1% | 107,200 |
| 2024/05/28 | 8,000 | 8,190 | 8,000 | 8,020 | +100 | +1.3% | 171,900 |
| 2024/05/27 | 7,630 | 7,920 | 7,630 | 7,920 | +350 | +4.6% | 142,500 |
| 2024/05/24 | 7,470 | 7,700 | 7,400 | 7,570 | +90 | +1.2% | 98,200 |
| 2024/05/23 | 7,300 | 7,500 | 7,270 | 7,480 | +120 | +1.6% | 123,500 |
| 2024/05/22 | 7,450 | 7,460 | 7,310 | 7,360 | -120 | -1.6% | 115,700 |
| 2024/05/21 | 7,670 | 7,720 | 7,470 | 7,480 | -190 | -2.5% | 90,900 |
| 2024/05/20 | 7,540 | 7,670 | 7,520 | 7,670 | +130 | +1.7% | 86,100 |
| 2024/05/17 | 7,560 | 7,670 | 7,410 | 7,540 | -90 | -1.2% | 192,800 |
| 2024/05/16 | 7,610 | 7,750 | 7,530 | 7,630 | -80 | -1% | 198,500 |
| 2024/05/15 | 7,480 | 7,860 | 7,430 | 7,710 | +180 | +2.4% | 200,900 |
| 2024/05/14 | 7,600 | 7,750 | 7,370 | 7,530 | -40 | -0.5% | 267,700 |
| 2024/05/13 | 8,300 | 8,330 | 7,510 | 7,570 | -280 | -3.6% | 395,000 |
| 2024/05/10 | 7,720 | 7,900 | 7,690 | 7,850 | +170 | +2.2% | 216,000 |
| 2024/05/09 | 7,610 | 7,770 | 7,530 | 7,680 | +180 | +2.4% | 179,400 |
| 2024/05/08 | 7,580 | 7,650 | 7,440 | 7,500 | -190 | -2.5% | 125,100 |
| 2024/05/07 | 7,700 | 7,770 | 7,660 | 7,690 | +10 | +0.1% | 106,000 |
| 2024/05/02 | 7,680 | 7,830 | 7,660 | 7,680 | ±0 | ±0% | 116,000 |
| 2024/05/01 | 7,700 | 7,810 | 7,650 | 7,680 | +10 | +0.1% | 140,100 |
| 2024/04/30 | 7,500 | 7,690 | 7,480 | 7,670 | +120 | +1.6% | 122,700 |
| 2024/04/26 | 7,380 | 7,570 | 7,320 | 7,550 | +200 | +2.7% | 109,500 |
| 2024/04/25 | 7,400 | 7,480 | 7,310 | 7,350 | +10 | +0.1% | 114,200 |
| 2024/04/24 | 7,350 | 7,480 | 7,300 | 7,340 | -10 | -0.1% | 96,700 |
201～
250
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
