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 |
|---|---|---|---|---|---|---|---|
| 2021/01/21 | 3,055 | 3,150 | 3,050 | 3,150 | +100 | +3.3% | 888,000 |
| 2021/01/20 | 3,075 | 3,090 | 3,020 | 3,050 | -25 | -0.8% | 561,300 |
| 2021/01/19 | 3,070 | 3,095 | 3,035 | 3,075 | -20 | -0.6% | 711,400 |
| 2021/01/18 | 3,100 | 3,110 | 3,075 | 3,095 | -65 | -2.1% | 578,500 |
| 2021/01/15 | 3,220 | 3,235 | 3,140 | 3,160 | -65 | -2% | 741,000 |
| 2021/01/14 | 3,220 | 3,320 | 3,210 | 3,225 | -65 | -2% | 1,107,800 |
| 2021/01/13 | 3,250 | 3,330 | 3,240 | 3,290 | +20 | +0.6% | 1,189,600 |
| 2021/01/12 | 3,360 | 3,365 | 3,225 | 3,270 | -150 | -4.4% | 961,800 |
| 2021/01/08 | 3,415 | 3,420 | 3,365 | 3,420 | -25 | -0.7% | 633,700 |
| 2021/01/07 | 3,400 | 3,495 | 3,390 | 3,445 | +100 | +3% | 438,000 |
| 2021/01/06 | 3,380 | 3,400 | 3,315 | 3,345 | -75 | -2.2% | 292,100 |
| 2021/01/05 | 3,385 | 3,425 | 3,380 | 3,420 | +50 | +1.5% | 319,000 |
| 2021/01/04 | 3,455 | 3,460 | 3,325 | 3,370 | -15 | -0.4% | 262,700 |
| 2020/12/30 | 3,450 | 3,450 | 3,370 | 3,385 | -85 | -2.4% | 345,800 |
| 2020/12/29 | 3,420 | 3,470 | 3,405 | 3,470 | +85 | +2.5% | 305,500 |
| 2020/12/28 | 3,375 | 3,405 | 3,365 | 3,385 | +15 | +0.4% | 306,600 |
| 2020/12/25 | 3,360 | 3,380 | 3,330 | 3,370 | +10 | +0.3% | 165,000 |
| 2020/12/24 | 3,400 | 3,410 | 3,355 | 3,360 | ±0 | ±0% | 298,600 |
| 2020/12/23 | 3,405 | 3,410 | 3,310 | 3,360 | -15 | -0.4% | 343,700 |
| 2020/12/22 | 3,410 | 3,415 | 3,345 | 3,375 | -25 | -0.7% | 425,200 |
| 2020/12/21 | 3,470 | 3,475 | 3,345 | 3,400 | -25 | -0.7% | 493,600 |
| 2020/12/18 | 3,435 | 3,435 | 3,405 | 3,425 | ±0 | ±0% | 450,200 |
| 2020/12/17 | 3,390 | 3,440 | 3,365 | 3,425 | +15 | +0.4% | 531,900 |
| 2020/12/16 | 3,465 | 3,470 | 3,405 | 3,410 | -10 | -0.3% | 247,900 |
| 2020/12/15 | 3,430 | 3,445 | 3,370 | 3,420 | +20 | +0.6% | 488,000 |
| 2020/12/14 | 3,375 | 3,460 | 3,370 | 3,400 | +45 | +1.3% | 521,800 |
| 2020/12/11 | 3,380 | 3,430 | 3,330 | 3,355 | -70 | -2% | 710,100 |
| 2020/12/10 | 3,495 | 3,495 | 3,405 | 3,425 | -80 | -2.3% | 533,600 |
| 2020/12/09 | 3,490 | 3,545 | 3,490 | 3,505 | +5 | +0.1% | 486,500 |
| 2020/12/08 | 3,460 | 3,505 | 3,440 | 3,500 | +45 | +1.3% | 435,800 |
| 2020/12/07 | 3,485 | 3,490 | 3,450 | 3,455 | +10 | +0.3% | 420,100 |
| 2020/12/04 | 3,450 | 3,465 | 3,385 | 3,445 | -30 | -0.9% | 551,200 |
| 2020/12/03 | 3,545 | 3,545 | 3,465 | 3,475 | ±0 | ±0% | 652,500 |
| 2020/12/02 | 3,500 | 3,530 | 3,450 | 3,475 | +70 | +2.1% | 959,200 |
| 2020/12/01 | 3,345 | 3,405 | 3,335 | 3,405 | +130 | +4% | 751,900 |
| 2020/11/30 | 3,350 | 3,375 | 3,265 | 3,275 | -95 | -2.8% | 1,020,300 |
| 2020/11/27 | 3,390 | 3,390 | 3,320 | 3,370 | +10 | +0.3% | 744,600 |
| 2020/11/26 | 3,300 | 3,370 | 3,280 | 3,360 | +20 | +0.6% | 592,800 |
| 2020/11/25 | 3,250 | 3,370 | 3,250 | 3,340 | +20 | +0.6% | 684,900 |
| 2020/11/24 | 3,385 | 3,410 | 3,315 | 3,320 | +65 | +2% | 617,100 |
| 2020/11/20 | 3,270 | 3,270 | 3,220 | 3,255 | -45 | -1.4% | 485,800 |
| 2020/11/19 | 3,280 | 3,305 | 3,225 | 3,300 | ±0 | ±0% | 923,100 |
| 2020/11/18 | 3,190 | 3,310 | 3,190 | 3,300 | -30 | -0.9% | 1,006,900 |
| 2020/11/17 | 3,325 | 3,345 | 3,270 | 3,330 | -30 | -0.9% | 692,100 |
| 2020/11/16 | 3,310 | 3,385 | 3,300 | 3,360 | +90 | +2.8% | 757,200 |
| 2020/11/13 | 3,415 | 3,420 | 3,235 | 3,270 | -215 | -6.2% | 1,000,100 |
| 2020/11/12 | 3,445 | 3,500 | 3,440 | 3,485 | +15 | +0.4% | 581,600 |
| 2020/11/11 | 3,450 | 3,480 | 3,400 | 3,470 | +40 | +1.2% | 882,500 |
| 2020/11/10 | 3,465 | 3,525 | 3,395 | 3,430 | +70 | +2.1% | 879,600 |
| 2020/11/09 | 3,310 | 3,380 | 3,290 | 3,360 | +115 | +3.5% | 522,700 |
1051～
1100
件表示中 / 3695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 | 197,900円 | -0.5% | -10.8% | 2.06% | 16.99倍 | 1.56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 | 352,200円 | +3.6% | +3.5% | 4.68% | 6.46倍 | 0.77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 | 542,000円 | +4.0% | +4.8% | 2.77% | 14.94倍 | 1.54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 | 247,400円 | +2.9% | +2.2% | 2.51% | 15.36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 | 221,500円 | +3.7% | 0.0% | 2.84% | 14.38倍 | 0.82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
