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 |
|---|---|---|---|---|---|---|---|
| 2018/07/31 | 2,875 | 2,940 | 2,838 | 2,842 | -33 | -1.1% | 1,782,600 |
| 2018/07/30 | 2,900 | 2,957 | 2,851 | 2,875 | -145 | -4.8% | 2,139,900 |
| 2018/07/27 | 3,025 | 3,040 | 2,985 | 3,020 | +15 | +0.5% | 1,096,600 |
| 2018/07/26 | 3,110 | 3,120 | 2,982 | 3,005 | -70 | -2.3% | 930,100 |
| 2018/07/25 | 3,055 | 3,090 | 3,030 | 3,075 | +30 | +1% | 459,100 |
| 2018/07/24 | 2,989 | 3,060 | 2,971 | 3,045 | +65 | +2.2% | 664,400 |
| 2018/07/23 | 2,993 | 3,005 | 2,970 | 2,980 | -35 | -1.2% | 655,300 |
| 2018/07/20 | 3,010 | 3,065 | 2,996 | 3,015 | +15 | +0.5% | 566,600 |
| 2018/07/19 | 3,000 | 3,030 | 2,984 | 3,000 | -5 | -0.2% | 1,497,700 |
| 2018/07/18 | 3,110 | 3,125 | 2,998 | 3,005 | -100 | -3.2% | 1,508,500 |
| 2018/07/17 | 3,295 | 3,295 | 3,090 | 3,105 | -215 | -6.5% | 1,345,000 |
| 2018/07/13 | 3,265 | 3,330 | 3,255 | 3,320 | +85 | +2.6% | 545,400 |
| 2018/07/12 | 3,225 | 3,270 | 3,195 | 3,235 | ±0 | ±0% | 577,800 |
| 2018/07/11 | 3,235 | 3,265 | 3,160 | 3,235 | -100 | -3% | 831,800 |
| 2018/07/10 | 3,370 | 3,410 | 3,325 | 3,335 | +10 | +0.3% | 1,240,700 |
| 2018/07/09 | 3,330 | 3,345 | 3,295 | 3,325 | +55 | +1.7% | 1,039,100 |
| 2018/07/06 | 3,205 | 3,285 | 3,190 | 3,270 | +95 | +3% | 779,200 |
| 2018/07/05 | 3,185 | 3,250 | 3,140 | 3,175 | -10 | -0.3% | 891,900 |
| 2018/07/04 | 3,245 | 3,260 | 3,170 | 3,185 | -70 | -2.2% | 847,800 |
| 2018/07/03 | 3,215 | 3,310 | 3,210 | 3,255 | +60 | +1.9% | 1,333,400 |
| 2018/07/02 | 3,260 | 3,300 | 3,185 | 3,195 | -35 | -1.1% | 535,400 |
| 2018/06/29 | 3,240 | 3,260 | 3,185 | 3,230 | +10 | +0.3% | 827,800 |
| 2018/06/28 | 3,225 | 3,270 | 3,195 | 3,220 | -70 | -2.1% | 948,600 |
| 2018/06/27 | 3,285 | 3,330 | 3,265 | 3,290 | +65 | +2% | 1,243,400 |
| 2018/06/26 | 3,150 | 3,240 | 3,115 | 3,225 | +60 | +1.9% | 819,500 |
| 2018/06/25 | 3,255 | 3,260 | 3,155 | 3,165 | -90 | -2.8% | 791,900 |
| 2018/06/22 | 3,195 | 3,280 | 3,185 | 3,255 | +10 | +0.3% | 1,309,700 |
| 2018/06/21 | 3,165 | 3,255 | 3,165 | 3,245 | +100 | +3.2% | 858,300 |
| 2018/06/20 | 3,095 | 3,150 | 3,045 | 3,145 | +50 | +1.6% | 721,100 |
| 2018/06/19 | 3,065 | 3,140 | 3,060 | 3,095 | +5 | +0.2% | 808,400 |
| 2018/06/18 | 3,145 | 3,150 | 3,055 | 3,090 | -70 | -2.2% | 543,100 |
| 2018/06/15 | 3,175 | 3,185 | 3,110 | 3,160 | +20 | +0.6% | 1,902,100 |
| 2018/06/14 | 3,160 | 3,180 | 3,135 | 3,140 | -30 | -0.9% | 647,800 |
| 2018/06/13 | 3,225 | 3,235 | 3,160 | 3,170 | -40 | -1.2% | 731,100 |
| 2018/06/12 | 3,295 | 3,300 | 3,170 | 3,210 | -50 | -1.5% | 893,100 |
| 2018/06/11 | 3,240 | 3,270 | 3,220 | 3,260 | +15 | +0.5% | 406,100 |
| 2018/06/08 | 3,250 | 3,275 | 3,215 | 3,245 | -10 | -0.3% | 920,400 |
| 2018/06/07 | 3,155 | 3,260 | 3,145 | 3,255 | +125 | +4% | 861,900 |
| 2018/06/06 | 3,200 | 3,225 | 3,120 | 3,130 | -60 | -1.9% | 968,600 |
| 2018/06/05 | 3,205 | 3,215 | 3,180 | 3,190 | -35 | -1.1% | 1,243,900 |
| 2018/06/04 | 3,200 | 3,235 | 3,180 | 3,225 | +95 | +3% | 600,300 |
| 2018/06/01 | 3,155 | 3,175 | 3,105 | 3,130 | -20 | -0.6% | 841,900 |
| 2018/05/31 | 3,155 | 3,170 | 3,130 | 3,150 | +10 | +0.3% | 1,086,500 |
| 2018/05/30 | 3,235 | 3,240 | 3,130 | 3,140 | -135 | -4.1% | 682,500 |
| 2018/05/29 | 3,310 | 3,320 | 3,235 | 3,275 | -35 | -1.1% | 676,400 |
| 2018/05/28 | 3,240 | 3,310 | 3,225 | 3,310 | +65 | +2% | 1,090,600 |
| 2018/05/25 | 3,235 | 3,265 | 3,210 | 3,245 | +30 | +0.9% | 1,383,200 |
| 2018/05/24 | 3,215 | 3,265 | 3,145 | 3,215 | -15 | -0.5% | 1,007,500 |
| 2018/05/23 | 3,240 | 3,270 | 3,205 | 3,230 | +20 | +0.6% | 869,200 |
| 2018/05/22 | 3,180 | 3,215 | 3,160 | 3,210 | +15 | +0.5% | 959,800 |
1651～
1700
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
