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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 2,393.5 | 2,432.5 | 2,393.5 | 2,406.5 | +39.5 | +1.7% | 1,367,400 |
| 2025/09/12 | 2,400 | 2,406 | 2,364 | 2,367 | +1 | ±0% | 1,467,600 |
| 2025/09/11 | 2,344.5 | 2,368 | 2,317 | 2,366 | +49.5 | +2.1% | 1,174,500 |
| 2025/09/10 | 2,340 | 2,347.5 | 2,307 | 2,316.5 | -23.5 | -1% | 1,205,600 |
| 2025/09/09 | 2,367 | 2,378 | 2,335 | 2,340 | -12.5 | -0.5% | 1,589,100 |
| 2025/09/08 | 2,313.5 | 2,356 | 2,303.5 | 2,352.5 | +32 | +1.4% | 1,626,700 |
| 2025/09/05 | 2,290 | 2,325 | 2,271 | 2,320.5 | +57.5 | +2.5% | 1,377,400 |
| 2025/09/04 | 2,241.5 | 2,286 | 2,240 | 2,263 | +22.5 | +1% | 942,800 |
| 2025/09/03 | 2,274.5 | 2,287.5 | 2,230.5 | 2,240.5 | -38.5 | -1.7% | 1,275,100 |
| 2025/09/02 | 2,317.5 | 2,337 | 2,276.5 | 2,279 | -24 | -1% | 1,214,100 |
| 2025/09/01 | 2,239.5 | 2,310.5 | 2,227 | 2,303 | +45 | +2% | 1,410,700 |
| 2025/08/29 | 2,281 | 2,281.5 | 2,258 | 2,258 | -25 | -1.1% | 1,385,800 |
| 2025/08/28 | 2,323.5 | 2,323.5 | 2,255 | 2,283 | -24.5 | -1.1% | 1,926,100 |
| 2025/08/27 | 2,284.5 | 2,328 | 2,283 | 2,307.5 | -7.5 | -0.3% | 2,083,100 |
| 2025/08/26 | 2,290 | 2,351.5 | 2,285 | 2,315 | -8.5 | -0.4% | 2,924,700 |
| 2025/08/25 | 2,209 | 2,370.5 | 2,209 | 2,323.5 | +131 | +6% | 2,790,400 |
| 2025/08/22 | 2,136.5 | 2,204.5 | 2,117 | 2,192.5 | +45 | +2.1% | 1,259,500 |
| 2025/08/21 | 2,154 | 2,175.5 | 2,142.5 | 2,147.5 | -18 | -0.8% | 894,100 |
| 2025/08/20 | 2,179.5 | 2,194 | 2,145.5 | 2,165.5 | -4 | -0.2% | 1,276,600 |
| 2025/08/19 | 2,199 | 2,217.5 | 2,161.5 | 2,169.5 | -29.5 | -1.3% | 1,242,000 |
| 2025/08/18 | 2,218.5 | 2,224.5 | 2,194.5 | 2,199 | -10.5 | -0.5% | 1,187,300 |
| 2025/08/15 | 2,169.5 | 2,218 | 2,150 | 2,209.5 | -10 | -0.5% | 1,596,400 |
| 2025/08/14 | 2,233.5 | 2,279 | 2,204.5 | 2,219.5 | -24 | -1.1% | 1,485,200 |
| 2025/08/13 | 2,229.5 | 2,264.5 | 2,212.5 | 2,243.5 | +30.5 | +1.4% | 1,717,300 |
| 2025/08/12 | 2,150 | 2,218.5 | 2,145 | 2,213 | +47 | +2.2% | 1,663,900 |
| 2025/08/08 | 2,169.5 | 2,198.5 | 2,154 | 2,166 | -3.5 | -0.2% | 1,441,800 |
| 2025/08/07 | 2,166 | 2,191 | 2,147.5 | 2,169.5 | -21 | -1% | 1,357,600 |
| 2025/08/06 | 2,169.5 | 2,210 | 2,164 | 2,190.5 | +12 | +0.6% | 1,718,900 |
| 2025/08/05 | 2,175.5 | 2,201 | 2,171 | 2,178.5 | +21.5 | +1% | 1,702,500 |
| 2025/08/04 | 2,153.5 | 2,175 | 2,129 | 2,157 | -46.5 | -2.1% | 1,382,900 |
| 2025/08/01 | 2,195 | 2,243.5 | 2,176 | 2,203.5 | +11.5 | +0.5% | 1,715,700 |
| 2025/07/31 | 2,175 | 2,225.5 | 2,173 | 2,192 | -17.5 | -0.8% | 2,362,300 |
| 2025/07/30 | 2,247 | 2,263 | 2,204 | 2,209.5 | -54.5 | -2.4% | 2,468,400 |
| 2025/07/29 | 2,225.5 | 2,269.5 | 2,224.5 | 2,264 | +38.5 | +1.7% | 3,532,600 |
| 2025/07/28 | 2,199 | 2,266.5 | 2,176 | 2,225.5 | +109 | +5.2% | 4,589,600 |
| 2025/07/25 | 2,052.5 | 2,176.5 | 1,980 | 2,116.5 | +44.5 | +2.1% | 2,829,800 |
| 2025/07/24 | 2,078 | 2,090 | 2,052.5 | 2,072 | -7 | -0.3% | 1,290,200 |
| 2025/07/23 | 2,030 | 2,094.5 | 2,015.5 | 2,079 | +85 | +4.3% | 1,383,900 |
| 2025/07/22 | 2,026.5 | 2,044 | 1,988.5 | 1,994 | -46 | -2.3% | 1,498,100 |
| 2025/07/18 | 2,049 | 2,073 | 2,028.5 | 2,040 | -9 | -0.4% | 1,104,900 |
| 2025/07/17 | 2,009 | 2,057 | 2,003 | 2,049 | +22 | +1.1% | 815,500 |
| 2025/07/16 | 2,055 | 2,066 | 2,024.5 | 2,027 | -8 | -0.4% | 1,262,100 |
| 2025/07/15 | 2,009.5 | 2,044 | 2,006.5 | 2,035 | +42.5 | +2.1% | 1,869,700 |
| 2025/07/14 | 1,941 | 2,013 | 1,938 | 1,992.5 | +39 | +2% | 1,454,400 |
| 2025/07/11 | 1,927.5 | 1,967.5 | 1,926 | 1,953.5 | +49.5 | +2.6% | 1,105,700 |
| 2025/07/10 | 1,892 | 1,913.5 | 1,870.5 | 1,904 | +12.5 | +0.7% | 1,265,000 |
| 2025/07/09 | 1,912 | 1,924 | 1,891.5 | 1,891.5 | +10.5 | +0.6% | 858,800 |
| 2025/07/08 | 1,886 | 1,909.5 | 1,876.5 | 1,881 | +3 | +0.2% | 892,600 |
| 2025/07/07 | 1,897.5 | 1,908.5 | 1,878 | 1,878 | -39.5 | -2.1% | 630,300 |
| 2025/07/04 | 1,917 | 1,927 | 1,900 | 1,917.5 | -9 | -0.5% | 683,500 |
1～
50
件表示中 / 3784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 | 241,700円 | +5.0% | -13.2% | 1.62% | 21.42倍 | 1.89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％ |
| 神戸物産 | 438,000円 | +3.4% | +19.7% | 0.59% | 40.43倍 | 6.98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 |
| 双 日 | 397,900円 | +3.6% | +3.5% | 4.15% | 7.19倍 | 0.85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 | 608,200円 | +4.0% | +6.6% | 2.47% | 16.74倍 | 1.69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 |
| メディパル | 264,400円 | +3.1% | +5.7% | 2.42% | 15.77倍 | 0.88倍 |
|
傘下に医薬品卸２位のメディセオ、日用品雑貨卸最大手のＰＡＬＴＡＣ。大型物流センター展開 |
市場注目の銘柄
チャート関連のコラム
