ミスミグループ本社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/09/25 | 3,788 | 3,940 | 3,773 | 3,919 | +88 | +2.3% | 2,142,200 |
| 2026/09/24 | 3,656 | 3,831 | 3,631 | 3,831 | +201 | +5.5% | 1,641,700 |
| 2026/09/18 | 3,596 | 3,630 | 3,557 | 3,630 | +68 | +1.9% | 1,538,300 |
| 2026/09/17 | 3,570 | 3,621 | 3,496 | 3,562 | -37 | -1% | 1,432,000 |
| 2026/09/16 | 3,518 | 3,655 | 3,517 | 3,599 | +53 | +1.5% | 1,586,100 |
| 2026/09/15 | 3,471 | 3,569 | 3,442 | 3,546 | +64 | +1.8% | 2,037,300 |
| 2026/09/14 | 3,410 | 3,501 | 3,377 | 3,482 | +35 | +1% | 975,300 |
| 2026/09/11 | 3,399 | 3,450 | 3,369 | 3,447 | -92 | -2.6% | 1,583,400 |
| 2026/09/10 | 3,511 | 3,554 | 3,496 | 3,539 | -11 | -0.3% | 1,149,100 |
| 2026/09/09 | 3,528 | 3,621 | 3,518 | 3,550 | +16 | +0.5% | 1,471,500 |
| 2026/09/08 | 3,696 | 3,703 | 3,530 | 3,534 | -189 | -5.1% | 913,600 |
| 2026/09/07 | 3,740 | 3,743 | 3,693 | 3,723 | +53 | +1.4% | 733,100 |
| 2026/09/04 | 3,694 | 3,716 | 3,626 | 3,670 | -23 | -0.6% | 1,222,100 |
| 2026/09/03 | 3,699 | 3,732 | 3,623 | 3,693 | +64 | +1.8% | 1,219,900 |
| 2026/09/02 | 3,682 | 3,697 | 3,594 | 3,629 | -149 | -3.9% | 883,200 |
| 2026/09/01 | 3,705 | 3,782 | 3,665 | 3,778 | +18 | +0.5% | 995,100 |
| 2026/08/31 | 3,713 | 3,765 | 3,651 | 3,760 | +6 | +0.2% | 1,127,200 |
| 2026/08/28 | 3,737 | 3,841 | 3,730 | 3,754 | +87 | +2.4% | 1,691,000 |
| 2026/08/27 | 3,671 | 3,716 | 3,596 | 3,667 | +1 | ±0% | 1,207,300 |
| 2026/08/26 | 3,632 | 3,673 | 3,576 | 3,666 | +2 | +0.1% | 936,400 |
| 2026/08/25 | 3,580 | 3,673 | 3,580 | 3,664 | +38 | +1% | 1,156,300 |
| 2026/08/24 | 3,658 | 3,658 | 3,605 | 3,626 | +11 | +0.3% | 1,164,400 |
| 2026/08/21 | 3,695 | 3,705 | 3,588 | 3,615 | -104 | -2.8% | 1,075,100 |
| 2026/08/20 | 3,698 | 3,729 | 3,669 | 3,719 | +41 | +1.1% | 1,173,600 |
| 2026/08/19 | 3,700 | 3,766 | 3,634 | 3,678 | -216 | -5.5% | 1,569,300 |
| 2026/08/18 | 3,984 | 3,984 | 3,868 | 3,894 | -54 | -1.4% | 1,083,000 |
| 2026/08/17 | 3,924 | 3,948 | 3,854 | 3,948 | +117 | +3.1% | 1,352,700 |
| 2026/08/14 | 3,742 | 3,831 | 3,720 | 3,831 | +92 | +2.5% | 1,645,100 |
| 2026/08/13 | 3,757 | 3,798 | 3,711 | 3,739 | +52 | +1.4% | 951,700 |
| 2026/08/12 | 3,678 | 3,695 | 3,590 | 3,687 | -10 | -0.3% | 1,761,600 |
| 2026/08/10 | 3,710 | 3,789 | 3,683 | 3,697 | -51 | -1.4% | 1,681,200 |
| 2026/08/07 | 3,715 | 3,803 | 3,674 | 3,748 | -58 | -1.5% | 2,098,100 |
| 2026/08/06 | 3,825 | 3,874 | 3,787 | 3,806 | -8 | -0.2% | 1,555,300 |
| 2026/08/05 | 4,049 | 4,071 | 3,761 | 3,814 | -237 | -5.9% | 4,052,700 |
| 2026/08/04 | 4,051 | 4,178 | 3,952 | 4,051 | +99 | +2.5% | 1,954,000 |
| 2026/08/03 | 4,001 | 4,066 | 3,827 | 3,952 | +91 | +2.4% | 3,726,500 |
| 2026/07/31 | 3,829 | 4,001 | 3,624 | 3,861 | +382 | +11% | 3,530,500 |
| 2026/07/30 | 3,457 | 3,511 | 3,413 | 3,479 | -39 | -1.1% | 1,647,600 |
| 2026/07/29 | 3,461 | 3,566 | 3,395 | 3,518 | +59 | +1.7% | 2,011,600 |
| 2026/07/28 | 3,557 | 3,568 | 3,428 | 3,459 | -218 | -5.9% | 1,604,000 |
| 2026/07/27 | 3,620 | 3,677 | 3,583 | 3,677 | +94 | +2.6% | 1,182,100 |
| 2026/07/24 | 3,694 | 3,708 | 3,570 | 3,583 | -156 | -4.2% | 1,101,800 |
| 2026/07/23 | 3,699 | 3,770 | 3,683 | 3,739 | +28 | +0.8% | 1,033,900 |
| 2026/07/22 | 3,768 | 3,801 | 3,709 | 3,711 | -12 | -0.3% | 1,071,500 |
| 2026/07/21 | 3,772 | 3,772 | 3,625 | 3,723 | +91 | +2.5% | 1,302,800 |
| 2026/07/17 | 3,702 | 3,738 | 3,515 | 3,632 | -140 | -3.7% | 1,413,000 |
| 2026/07/16 | 3,829 | 3,833 | 3,743 | 3,772 | -82 | -2.1% | 797,800 |
| 2026/07/15 | 3,853 | 3,869 | 3,781 | 3,854 | +71 | +1.9% | 861,600 |
| 2026/07/14 | 3,782 | 3,800 | 3,703 | 3,783 | -89 | -2.3% | 1,220,700 |
| 2026/07/13 | 3,999 | 4,025 | 3,819 | 3,872 | -122 | -3.1% | 1,043,500 |
1～
50
件表示中 / 4032件
類似銘柄と比較する
現在ご覧いただいている「ミスミＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ミスミＧ | 391,900円 | +20.5% | +37.1% | 1.52% | 22.90倍 | 2.70倍 |
|
ＦＡ・金型部品専門商社ミスミが中核。他社の生産副資材等扱うＶＯＮＡ事業も。配当性向３５％ |
| サンリオ | 121,000円 | +18.4% | +13.7% | 1.32% | 23.00倍 | 9.42倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
| 双 日 | 575,600円 | +1.9% | +29.7% | 3.13% | 9.21倍 | 1.10倍 |
|
総合商社。０３年に日商岩井とニチメンが統合。自動車、航空、肥料に強み。持分で鉄鋼、ＬＮＧ |
| キヤノンＭＪ | 373,700円 | +0.8% | +7.0% | 2.54% | 17.49倍 | 1.98倍 |
|
キヤノン製の複合機、カメラなど国内販売。ＳＩやデータセンター兼営でＩＴサービスに重点 |
| 神戸物産 | 294,650円 | +2.7% | -9.1% | 1.09% | 22.16倍 | 3.89倍 |
|
冷凍品など食材販売の「業務スーパー」をＦＣ展開。総菜店併設で中食も強化。輸入材料多い |
市場注目の銘柄
チャート関連のコラム
