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 |
|---|---|---|---|---|---|---|---|
| 2021/08/30 | 4,255 | 4,320 | 4,255 | 4,305 | +40 | +0.9% | 792,500 |
| 2021/08/27 | 4,285 | 4,325 | 4,250 | 4,265 | ±0 | ±0% | 750,300 |
| 2021/08/26 | 4,305 | 4,330 | 4,265 | 4,265 | -75 | -1.7% | 603,000 |
| 2021/08/25 | 4,350 | 4,405 | 4,310 | 4,340 | -15 | -0.3% | 492,400 |
| 2021/08/24 | 4,320 | 4,370 | 4,310 | 4,355 | +75 | +1.8% | 604,000 |
| 2021/08/23 | 4,225 | 4,295 | 4,225 | 4,280 | +80 | +1.9% | 648,700 |
| 2021/08/20 | 4,205 | 4,275 | 4,195 | 4,200 | +10 | +0.2% | 538,200 |
| 2021/08/19 | 4,145 | 4,205 | 4,140 | 4,190 | +25 | +0.6% | 749,000 |
| 2021/08/18 | 4,185 | 4,215 | 4,155 | 4,165 | +5 | +0.1% | 505,800 |
| 2021/08/17 | 4,170 | 4,225 | 4,160 | 4,160 | ±0 | ±0% | 421,600 |
| 2021/08/16 | 4,165 | 4,175 | 4,125 | 4,160 | -40 | -1% | 505,500 |
| 2021/08/13 | 4,235 | 4,270 | 4,195 | 4,200 | -40 | -0.9% | 426,600 |
| 2021/08/12 | 4,240 | 4,285 | 4,225 | 4,240 | ±0 | ±0% | 362,300 |
| 2021/08/11 | 4,255 | 4,295 | 4,225 | 4,240 | -35 | -0.8% | 442,200 |
| 2021/08/10 | 4,300 | 4,335 | 4,245 | 4,275 | -25 | -0.6% | 589,900 |
| 2021/08/06 | 4,250 | 4,305 | 4,225 | 4,300 | +140 | +3.4% | 956,300 |
| 2021/08/05 | 4,130 | 4,220 | 4,115 | 4,160 | +35 | +0.8% | 711,000 |
| 2021/08/04 | 4,105 | 4,130 | 4,070 | 4,125 | +25 | +0.6% | 589,800 |
| 2021/08/03 | 4,090 | 4,150 | 4,070 | 4,100 | -35 | -0.8% | 744,600 |
| 2021/08/02 | 4,080 | 4,195 | 4,045 | 4,135 | +335 | +8.8% | 942,100 |
| 2021/07/30 | 3,910 | 3,930 | 3,795 | 3,800 | -80 | -2.1% | 860,000 |
| 2021/07/29 | 3,815 | 3,895 | 3,800 | 3,880 | +55 | +1.4% | 547,800 |
| 2021/07/28 | 3,835 | 3,865 | 3,790 | 3,825 | -80 | -2% | 460,600 |
| 2021/07/27 | 3,940 | 3,955 | 3,890 | 3,905 | -15 | -0.4% | 540,800 |
| 2021/07/26 | 3,900 | 3,945 | 3,885 | 3,920 | +95 | +2.5% | 803,500 |
| 2021/07/21 | 3,840 | 3,870 | 3,805 | 3,825 | +30 | +0.8% | 542,700 |
| 2021/07/20 | 3,830 | 3,840 | 3,770 | 3,795 | -90 | -2.3% | 648,300 |
| 2021/07/19 | 3,875 | 3,905 | 3,850 | 3,885 | -45 | -1.1% | 549,100 |
| 2021/07/16 | 3,920 | 3,950 | 3,885 | 3,930 | +35 | +0.9% | 589,500 |
| 2021/07/15 | 3,945 | 3,955 | 3,880 | 3,895 | -65 | -1.6% | 450,700 |
| 2021/07/14 | 3,970 | 4,000 | 3,940 | 3,960 | +25 | +0.6% | 593,200 |
| 2021/07/13 | 3,945 | 4,000 | 3,930 | 3,935 | -50 | -1.3% | 665,700 |
| 2021/07/12 | 3,985 | 3,985 | 3,935 | 3,985 | +130 | +3.4% | 517,100 |
| 2021/07/09 | 3,835 | 3,885 | 3,750 | 3,855 | -25 | -0.6% | 795,100 |
| 2021/07/08 | 3,860 | 3,940 | 3,840 | 3,880 | ±0 | ±0% | 658,200 |
| 2021/07/07 | 3,800 | 3,890 | 3,785 | 3,880 | +20 | +0.5% | 616,600 |
| 2021/07/06 | 3,895 | 3,905 | 3,855 | 3,860 | -5 | -0.1% | 304,600 |
| 2021/07/05 | 3,860 | 3,890 | 3,825 | 3,865 | -10 | -0.3% | 452,000 |
| 2021/07/02 | 3,835 | 3,895 | 3,835 | 3,875 | +50 | +1.3% | 425,300 |
| 2021/07/01 | 3,830 | 3,880 | 3,815 | 3,825 | +65 | +1.7% | 555,200 |
| 2021/06/30 | 3,755 | 3,805 | 3,745 | 3,760 | -40 | -1.1% | 600,200 |
| 2021/06/29 | 3,800 | 3,840 | 3,770 | 3,800 | -15 | -0.4% | 530,200 |
| 2021/06/28 | 3,815 | 3,860 | 3,805 | 3,815 | +90 | +2.4% | 529,300 |
| 2021/06/25 | 3,785 | 3,805 | 3,710 | 3,725 | -20 | -0.5% | 465,900 |
| 2021/06/24 | 3,730 | 3,760 | 3,715 | 3,745 | +45 | +1.2% | 405,900 |
| 2021/06/23 | 3,785 | 3,785 | 3,700 | 3,700 | -105 | -2.8% | 650,700 |
| 2021/06/22 | 3,755 | 3,825 | 3,720 | 3,805 | +165 | +4.5% | 640,700 |
| 2021/06/21 | 3,735 | 3,765 | 3,620 | 3,640 | -190 | -5% | 662,400 |
| 2021/06/18 | 3,880 | 3,895 | 3,825 | 3,830 | -30 | -0.8% | 1,056,900 |
| 2021/06/17 | 3,860 | 3,880 | 3,830 | 3,860 | -5 | -0.1% | 909,700 |
901～
950
件表示中 / 3693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 | 193,600円 | -0.5% | -10.8% | 2.11% | 16.62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 | 348,800円 | +3.6% | +3.5% | 4.73% | 6.39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 | 507,300円 | +4.0% | +4.8% | 2.96% | 13.99倍 | 1.44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 | 248,100円 | +2.9% | +2.2% | 2.50% | 15.40倍 | 0.83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 |
| アルフレッサＨＤ | 218,900円 | +3.7% | 0.0% | 2.88% | 14.21倍 | 0.81倍 |
|
医薬品卸で国内首位。一般用医薬品卸を企業買収で拡充。全国展開目指す。医薬品等製造事業も |
市場注目の銘柄
チャート関連のコラム
