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 |
|---|---|---|---|---|---|---|---|
| 2023/08/14 | 2,436 | 2,471.5 | 2,419 | 2,436 | -19.5 | -0.8% | 1,299,700 |
| 2023/08/10 | 2,431 | 2,458.5 | 2,397 | 2,455.5 | -20.5 | -0.8% | 1,134,800 |
| 2023/08/09 | 2,475.5 | 2,498.5 | 2,469 | 2,476 | +1 | ±0% | 1,108,300 |
| 2023/08/08 | 2,477.5 | 2,487.5 | 2,443 | 2,475 | +23.5 | +1% | 1,148,300 |
| 2023/08/07 | 2,390 | 2,451.5 | 2,388 | 2,451.5 | +51.5 | +2.1% | 943,800 |
| 2023/08/04 | 2,423 | 2,426.5 | 2,383.5 | 2,400 | -41.5 | -1.7% | 1,808,000 |
| 2023/08/03 | 2,514.5 | 2,531 | 2,427 | 2,441.5 | -119 | -4.6% | 1,993,700 |
| 2023/08/02 | 2,604 | 2,604 | 2,553 | 2,560.5 | -56.5 | -2.2% | 1,428,600 |
| 2023/08/01 | 2,609 | 2,641 | 2,581.5 | 2,617 | +22.5 | +0.9% | 1,902,400 |
| 2023/07/31 | 2,643.5 | 2,666 | 2,581.5 | 2,594.5 | -131.5 | -4.8% | 3,025,500 |
| 2023/07/28 | 2,700 | 2,740.5 | 2,684.5 | 2,726 | -10 | -0.4% | 1,200,800 |
| 2023/07/27 | 2,719.5 | 2,737 | 2,694.5 | 2,736 | -15.5 | -0.6% | 1,135,900 |
| 2023/07/26 | 2,774.5 | 2,775.5 | 2,729.5 | 2,751.5 | +27 | +1% | 829,300 |
| 2023/07/25 | 2,764.5 | 2,768.5 | 2,716 | 2,724.5 | -10.5 | -0.4% | 1,029,200 |
| 2023/07/24 | 2,746.5 | 2,747.5 | 2,716 | 2,735 | +3.5 | +0.1% | 791,100 |
| 2023/07/21 | 2,746 | 2,750 | 2,723 | 2,731.5 | +1 | ±0% | 950,500 |
| 2023/07/20 | 2,802.5 | 2,811 | 2,728.5 | 2,730.5 | -81 | -2.9% | 732,800 |
| 2023/07/19 | 2,790.5 | 2,811.5 | 2,781.5 | 2,811.5 | +52.5 | +1.9% | 1,198,300 |
| 2023/07/18 | 2,771.5 | 2,784.5 | 2,737 | 2,759 | +20.5 | +0.7% | 622,200 |
| 2023/07/14 | 2,757 | 2,770.5 | 2,719 | 2,738.5 | -25 | -0.9% | 886,000 |
| 2023/07/13 | 2,764 | 2,772.5 | 2,722.5 | 2,763.5 | +18.5 | +0.7% | 871,500 |
| 2023/07/12 | 2,820 | 2,825 | 2,745 | 2,745 | -74 | -2.6% | 775,300 |
| 2023/07/11 | 2,830 | 2,840 | 2,803.5 | 2,819 | +17.5 | +0.6% | 1,335,600 |
| 2023/07/10 | 2,786 | 2,812 | 2,780 | 2,801.5 | +27.5 | +1% | 1,463,900 |
| 2023/07/07 | 2,810 | 2,838.5 | 2,773.5 | 2,774 | -64 | -2.3% | 1,294,000 |
| 2023/07/06 | 2,875.5 | 2,893 | 2,835.5 | 2,838 | -48.5 | -1.7% | 1,197,300 |
| 2023/07/05 | 2,880 | 2,898.5 | 2,871 | 2,886.5 | -6 | -0.2% | 805,300 |
| 2023/07/04 | 2,915 | 2,923.5 | 2,883 | 2,892.5 | -30.5 | -1% | 1,053,600 |
| 2023/07/03 | 2,910 | 2,935 | 2,899.5 | 2,923 | +54 | +1.9% | 1,450,000 |
| 2023/06/30 | 2,925 | 2,937 | 2,861 | 2,869 | -80 | -2.7% | 1,770,200 |
| 2023/06/29 | 2,958 | 2,973.5 | 2,930.5 | 2,949 | +6.5 | +0.2% | 1,477,800 |
| 2023/06/28 | 2,930 | 2,945.5 | 2,879.5 | 2,942.5 | +95.5 | +3.4% | 1,638,100 |
| 2023/06/27 | 2,912 | 2,915 | 2,843 | 2,847 | -60 | -2.1% | 1,895,700 |
| 2023/06/26 | 2,979 | 3,001 | 2,900 | 2,907 | -142 | -4.7% | 2,190,600 |
| 2023/06/23 | 3,122 | 3,141 | 3,035 | 3,049 | -68 | -2.2% | 1,061,700 |
| 2023/06/22 | 3,133 | 3,163 | 3,104 | 3,117 | +21 | +0.7% | 1,581,000 |
| 2023/06/21 | 3,090 | 3,107 | 3,072 | 3,096 | -81 | -2.5% | 1,665,500 |
| 2023/06/20 | 3,136 | 3,195 | 3,103 | 3,177 | +122 | +4% | 1,692,900 |
| 2023/06/19 | 3,080 | 3,090 | 3,026 | 3,055 | -41 | -1.3% | 926,500 |
| 2023/06/16 | 3,100 | 3,114 | 3,071 | 3,096 | -6 | -0.2% | 1,816,100 |
| 2023/06/15 | 3,074 | 3,119 | 3,072 | 3,102 | -19 | -0.6% | 926,900 |
| 2023/06/14 | 3,114 | 3,136 | 3,074 | 3,121 | +77 | +2.5% | 1,334,000 |
| 2023/06/13 | 3,039 | 3,054 | 3,011 | 3,044 | +31 | +1% | 1,161,500 |
| 2023/06/12 | 3,037 | 3,040 | 2,987.5 | 3,013 | +11 | +0.4% | 1,223,800 |
| 2023/06/09 | 3,025 | 3,053 | 2,988.5 | 3,002 | -21 | -0.7% | 1,749,000 |
| 2023/06/08 | 3,020 | 3,044 | 3,008 | 3,023 | -31 | -1% | 1,282,500 |
| 2023/06/07 | 3,124 | 3,151 | 3,046 | 3,054 | -69 | -2.2% | 1,693,300 |
| 2023/06/06 | 3,131 | 3,145 | 3,100 | 3,123 | -65 | -2% | 1,194,000 |
| 2023/06/05 | 3,188 | 3,193 | 3,148 | 3,188 | +58 | +1.9% | 1,780,700 |
| 2023/06/02 | 3,110 | 3,150 | 3,110 | 3,130 | +45 | +1.5% | 983,200 |
451～
500
件表示中 / 3722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 | 192,900円 | -0.5% | -10.8% | 2.11% | 16.56倍 | 1.52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３０％ |
| 双 日 | 349,200円 | +3.6% | +3.5% | 4.73% | 6.37倍 | 0.76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 | 555,600円 | +4.0% | +4.8% | 2.70% | 15.32倍 | 1.58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 | 235,700円 | +3.1% | +5.7% | 2.72% | 14.17倍 | 0.79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 |
| スズケン | 540,900円 | +2.8% | -9.6% | 1.85% | 11.83倍 | 0.95倍 |
|
医薬品卸３位。独立系。Ｍ＆Ａ等で全国に営業網。希少疾患・特殊薬など物流先行。医薬品製造も |
市場注目の銘柄
チャート関連のコラム
