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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 3,265 | 3,315 | 3,245 | 3,275 | -45 | -1.4% | 929,500 |
| 2022/12/06 | 3,360 | 3,385 | 3,300 | 3,320 | -105 | -3.1% | 739,900 |
| 2022/12/05 | 3,420 | 3,445 | 3,385 | 3,425 | ±0 | ±0% | 646,700 |
| 2022/12/02 | 3,465 | 3,465 | 3,405 | 3,425 | -100 | -2.8% | 757,000 |
| 2022/12/01 | 3,490 | 3,530 | 3,440 | 3,525 | +175 | +5.2% | 887,400 |
| 2022/11/30 | 3,425 | 3,460 | 3,340 | 3,350 | -115 | -3.3% | 1,718,400 |
| 2022/11/29 | 3,375 | 3,465 | 3,375 | 3,465 | -90 | -2.5% | 1,072,000 |
| 2022/11/28 | 3,515 | 3,570 | 3,475 | 3,555 | +45 | +1.3% | 517,500 |
| 2022/11/25 | 3,610 | 3,625 | 3,500 | 3,510 | -125 | -3.4% | 620,600 |
| 2022/11/24 | 3,560 | 3,645 | 3,540 | 3,635 | +160 | +4.6% | 1,056,400 |
| 2022/11/22 | 3,510 | 3,560 | 3,455 | 3,475 | -5 | -0.1% | 755,600 |
| 2022/11/21 | 3,515 | 3,525 | 3,405 | 3,480 | +175 | +5.3% | 878,500 |
| 2022/11/18 | 3,290 | 3,350 | 3,265 | 3,305 | +15 | +0.5% | 446,500 |
| 2022/11/17 | 3,335 | 3,345 | 3,285 | 3,290 | -60 | -1.8% | 470,100 |
| 2022/11/16 | 3,350 | 3,395 | 3,315 | 3,350 | ±0 | ±0% | 781,000 |
| 2022/11/15 | 3,370 | 3,370 | 3,285 | 3,350 | -10 | -0.3% | 610,000 |
| 2022/11/14 | 3,310 | 3,405 | 3,280 | 3,360 | +45 | +1.4% | 1,046,200 |
| 2022/11/11 | 3,145 | 3,330 | 3,130 | 3,315 | +285 | +9.4% | 1,370,900 |
| 2022/11/10 | 3,090 | 3,095 | 3,020 | 3,030 | -95 | -3% | 547,800 |
| 2022/11/09 | 3,170 | 3,170 | 3,110 | 3,125 | -55 | -1.7% | 607,200 |
| 2022/11/08 | 3,145 | 3,180 | 3,125 | 3,180 | +30 | +1% | 644,500 |
| 2022/11/07 | 3,075 | 3,155 | 3,070 | 3,150 | +115 | +3.8% | 828,000 |
| 2022/11/04 | 3,050 | 3,080 | 2,985 | 3,035 | -85 | -2.7% | 851,600 |
| 2022/11/02 | 3,190 | 3,195 | 3,110 | 3,120 | -50 | -1.6% | 555,900 |
| 2022/11/01 | 3,165 | 3,195 | 3,135 | 3,170 | -10 | -0.3% | 613,200 |
| 2022/10/31 | 3,190 | 3,255 | 3,135 | 3,180 | +25 | +0.8% | 1,615,400 |
| 2022/10/28 | 3,040 | 3,190 | 3,010 | 3,155 | -95 | -2.9% | 5,434,400 |
| 2022/10/27 | 3,215 | 3,265 | 3,180 | 3,250 | +30 | +0.9% | 853,200 |
| 2022/10/26 | 3,225 | 3,260 | 3,215 | 3,220 | +55 | +1.7% | 744,600 |
| 2022/10/25 | 3,145 | 3,190 | 3,135 | 3,165 | +40 | +1.3% | 712,400 |
| 2022/10/24 | 3,170 | 3,210 | 3,125 | 3,125 | +25 | +0.8% | 559,000 |
| 2022/10/21 | 3,130 | 3,145 | 3,095 | 3,100 | -50 | -1.6% | 772,300 |
| 2022/10/20 | 3,160 | 3,170 | 3,120 | 3,150 | -65 | -2% | 640,000 |
| 2022/10/19 | 3,205 | 3,255 | 3,200 | 3,215 | +15 | +0.5% | 548,600 |
| 2022/10/18 | 3,200 | 3,225 | 3,130 | 3,200 | +65 | +2.1% | 611,800 |
| 2022/10/17 | 3,095 | 3,140 | 3,060 | 3,135 | -30 | -0.9% | 752,000 |
| 2022/10/14 | 3,205 | 3,205 | 3,145 | 3,165 | +80 | +2.6% | 868,000 |
| 2022/10/13 | 3,145 | 3,150 | 3,080 | 3,085 | -75 | -2.4% | 785,200 |
| 2022/10/12 | 3,175 | 3,180 | 3,125 | 3,160 | ±0 | ±0% | 800,200 |
| 2022/10/11 | 3,170 | 3,220 | 3,140 | 3,160 | -220 | -6.5% | 1,175,800 |
| 2022/10/07 | 3,390 | 3,425 | 3,375 | 3,380 | -55 | -1.6% | 577,900 |
| 2022/10/06 | 3,385 | 3,465 | 3,385 | 3,435 | +40 | +1.2% | 775,900 |
| 2022/10/05 | 3,390 | 3,425 | 3,365 | 3,395 | +70 | +2.1% | 941,500 |
| 2022/10/04 | 3,270 | 3,330 | 3,255 | 3,325 | +125 | +3.9% | 767,200 |
| 2022/10/03 | 3,110 | 3,210 | 3,105 | 3,200 | +80 | +2.6% | 733,300 |
| 2022/09/30 | 3,160 | 3,185 | 3,110 | 3,120 | -70 | -2.2% | 784,900 |
| 2022/09/29 | 3,190 | 3,205 | 3,145 | 3,190 | +30 | +0.9% | 1,236,300 |
| 2022/09/28 | 3,105 | 3,185 | 3,100 | 3,160 | +65 | +2.1% | 1,418,800 |
| 2022/09/27 | 3,080 | 3,145 | 3,080 | 3,095 | -75 | -2.4% | 1,364,900 |
| 2022/09/26 | 3,180 | 3,195 | 3,155 | 3,170 | -105 | -3.2% | 1,048,000 |
651～
700
件表示中 / 3754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 | 220,300円 | +5.0% | -13.2% | 1.78% | 19.67倍 | 1.73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％ |
| 双 日 | 362,300円 | +3.6% | +3.5% | 4.55% | 6.58倍 | 0.78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 |
| メタプラネット | 106,300円 | +220.2% | +33.5% | 0.00% | 107.05倍 | 41.09倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| キヤノンＭＪ | 553,400円 | +4.0% | +6.6% | 2.71% | 15.23倍 | 1.53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 | 253,000円 | +3.1% | +5.7% | 2.53% | 15.17倍 | 0.84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
