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 |
|---|---|---|---|---|---|---|---|
| 2026/07/13 | 3,999 | 4,025 | 3,819 | 3,872 | -122 | -3.1% | 1,043,500 |
| 2026/07/10 | 4,075 | 4,099 | 3,994 | 3,994 | +43 | +1.1% | 1,313,000 |
| 2026/07/09 | 3,907 | 4,040 | 3,902 | 3,951 | +52 | +1.3% | 1,214,800 |
| 2026/07/08 | 3,789 | 3,998 | 3,787 | 3,899 | -100 | -2.5% | 1,824,400 |
| 2026/07/07 | 4,128 | 4,143 | 3,982 | 3,999 | -151 | -3.6% | 871,600 |
| 2026/07/06 | 4,193 | 4,204 | 4,075 | 4,150 | -37 | -0.9% | 742,600 |
| 2026/07/03 | 4,023 | 4,187 | 3,974 | 4,187 | +122 | +3% | 1,001,800 |
| 2026/07/02 | 3,911 | 4,103 | 3,901 | 4,065 | +84 | +2.1% | 1,373,900 |
| 2026/07/01 | 3,981 | 4,038 | 3,959 | 3,981 | -13 | -0.3% | 1,054,000 |
| 2026/06/30 | 3,938 | 4,010 | 3,886 | 3,994 | +62 | +1.6% | 1,597,400 |
| 2026/06/29 | 3,858 | 3,932 | 3,770 | 3,932 | +118 | +3.1% | 1,775,600 |
| 2026/06/26 | 3,977 | 3,977 | 3,797 | 3,814 | +47 | +1.2% | 2,068,300 |
| 2026/06/25 | 3,843 | 3,873 | 3,743 | 3,767 | -6 | -0.2% | 1,102,900 |
| 2026/06/24 | 3,639 | 3,773 | 3,612 | 3,773 | +89 | +2.4% | 1,411,800 |
| 2026/06/23 | 3,838 | 3,870 | 3,675 | 3,684 | -176 | -4.6% | 1,012,600 |
| 2026/06/22 | 3,857 | 3,923 | 3,829 | 3,860 | +10 | +0.3% | 1,041,900 |
| 2026/06/19 | 3,954 | 3,969 | 3,815 | 3,850 | -45 | -1.2% | 1,476,000 |
| 2026/06/18 | 3,892 | 3,924 | 3,861 | 3,895 | +36 | +0.9% | 827,800 |
| 2026/06/17 | 3,883 | 3,915 | 3,832 | 3,859 | -16 | -0.4% | 969,900 |
| 2026/06/16 | 3,812 | 3,945 | 3,806 | 3,875 | +64 | +1.7% | 1,520,200 |
| 2026/06/15 | 3,835 | 3,862 | 3,746 | 3,811 | +106 | +2.9% | 1,267,600 |
| 2026/06/12 | 3,720 | 3,818 | 3,680 | 3,705 | +60 | +1.6% | 2,025,400 |
| 2026/06/11 | 3,568 | 3,645 | 3,505 | 3,645 | +7 | +0.2% | 1,165,700 |
| 2026/06/10 | 3,559 | 3,643 | 3,530 | 3,638 | +40 | +1.1% | 1,682,000 |
| 2026/06/09 | 3,659 | 3,659 | 3,496 | 3,598 | -13 | -0.4% | 1,605,700 |
| 2026/06/08 | 3,574 | 3,643 | 3,547 | 3,611 | -131 | -3.5% | 1,667,500 |
| 2026/06/05 | 3,762 | 3,788 | 3,669 | 3,742 | -26 | -0.7% | 911,300 |
| 2026/06/04 | 3,761 | 3,805 | 3,726 | 3,768 | -60 | -1.6% | 1,113,100 |
| 2026/06/03 | 3,760 | 3,841 | 3,678 | 3,828 | +201 | +5.5% | 1,634,000 |
| 2026/06/02 | 3,617 | 3,680 | 3,559 | 3,627 | -48 | -1.3% | 1,597,000 |
| 2026/06/01 | 3,724 | 3,735 | 3,603 | 3,675 | -98 | -2.6% | 1,351,500 |
| 2026/05/29 | 3,705 | 3,814 | 3,683 | 3,773 | +138 | +3.8% | 1,677,900 |
| 2026/05/28 | 3,526 | 3,663 | 3,506 | 3,635 | +80 | +2.3% | 1,603,600 |
| 2026/05/27 | 3,597 | 3,654 | 3,505 | 3,555 | -10 | -0.3% | 1,484,100 |
| 2026/05/26 | 3,564 | 3,599 | 3,501 | 3,565 | +56 | +1.6% | 1,137,900 |
| 2026/05/25 | 3,446 | 3,509 | 3,405 | 3,509 | +133 | +3.9% | 1,260,400 |
| 2026/05/22 | 3,454 | 3,491 | 3,376 | 3,376 | +149 | +4.6% | 1,692,800 |
| 2026/05/21 | 3,199 | 3,300 | 3,184 | 3,227 | +98 | +3.1% | 958,000 |
| 2026/05/20 | 3,087 | 3,135 | 3,053 | 3,129 | ±0 | ±0% | 1,271,300 |
| 2026/05/19 | 3,166 | 3,212 | 3,071 | 3,129 | -22 | -0.7% | 960,500 |
| 2026/05/18 | 3,184 | 3,195 | 3,104 | 3,151 | -78 | -2.4% | 1,357,400 |
| 2026/05/15 | 3,326 | 3,403 | 3,205 | 3,229 | -145 | -4.3% | 1,634,000 |
| 2026/05/14 | 3,359 | 3,486 | 3,348 | 3,374 | +85 | +2.6% | 1,507,500 |
| 2026/05/13 | 3,319 | 3,385 | 3,248 | 3,289 | -93 | -2.7% | 1,800,900 |
| 2026/05/12 | 3,470 | 3,493 | 3,356 | 3,382 | -44 | -1.3% | 1,816,000 |
| 2026/05/11 | 3,466 | 3,487 | 3,356 | 3,426 | -64 | -1.8% | 2,169,000 |
| 2026/05/08 | 3,406 | 3,530 | 3,386 | 3,490 | +38 | +1.1% | 2,019,000 |
| 2026/05/07 | 3,498 | 3,545 | 3,400 | 3,452 | +24 | +0.7% | 3,730,100 |
| 2026/05/01 | 3,309 | 3,500 | 3,246 | 3,428 | -161 | -4.5% | 2,736,400 |
| 2026/04/30 | 3,393 | 3,723 | 3,350 | 3,589 | +254 | +7.6% | 4,346,700 |
51～
100
件表示中 / 4033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 | 385,600円 | - | - | 1.54% | 22.53倍 | 2.66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 | 117,750円 | - | - | 1.36% | 22.38倍 | 9.17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 | 572,600円 | +1.9% | +29.7% | 3.14% | 9.16倍 | 1.09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 | 369,300円 | - | - | 2.57% | 17.28倍 | 1.96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
