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 |
|---|---|---|---|---|---|---|---|
| 2016/09/30 | 1,859 | 1,894 | 1,838 | 1,884 | -5 | -0.3% | 926,500 |
| 2016/09/29 | 1,896 | 1,905 | 1,878 | 1,889 | +16 | +0.9% | 1,078,100 |
| 2016/09/28 | 1,850 | 1,882 | 1,840 | 1,873 | +23 | +1.2% | 1,277,600 |
| 2016/09/27 | 1,800 | 1,855 | 1,789 | 1,850 | +41 | +2.3% | 1,249,500 |
| 2016/09/26 | 1,804 | 1,824 | 1,789 | 1,809 | -8 | -0.4% | 814,200 |
| 2016/09/23 | 1,761 | 1,821 | 1,758 | 1,817 | +48 | +2.7% | 1,369,900 |
| 2016/09/21 | 1,751 | 1,778 | 1,720 | 1,769 | -22 | -1.2% | 1,749,500 |
| 2016/09/20 | 1,727 | 1,802 | 1,719 | 1,791 | +55 | +3.2% | 2,624,900 |
| 2016/09/16 | 1,690 | 1,740 | 1,684 | 1,736 | +81 | +4.9% | 1,937,100 |
| 2016/09/15 | 1,654 | 1,681 | 1,647 | 1,655 | -9 | -0.5% | 1,293,300 |
| 2016/09/14 | 1,647 | 1,679 | 1,639 | 1,664 | +15 | +0.9% | 1,319,700 |
| 2016/09/13 | 1,635 | 1,660 | 1,627 | 1,649 | +28 | +1.7% | 1,343,400 |
| 2016/09/12 | 1,627 | 1,633 | 1,607 | 1,621 | -32 | -1.9% | 811,000 |
| 2016/09/09 | 1,663 | 1,669 | 1,645 | 1,653 | -14 | -0.8% | 1,110,500 |
| 2016/09/08 | 1,680 | 1,680 | 1,652 | 1,667 | -16 | -1% | 867,600 |
| 2016/09/07 | 1,659 | 1,686 | 1,645 | 1,683 | +29 | +1.8% | 1,687,600 |
| 2016/09/06 | 1,643 | 1,655 | 1,608 | 1,654 | +9 | +0.5% | 1,556,400 |
| 2016/09/05 | 1,704 | 1,715 | 1,628 | 1,645 | -57 | -3.3% | 2,031,500 |
| 2016/09/02 | 1,696 | 1,723 | 1,692 | 1,702 | -9 | -0.5% | 1,409,400 |
| 2016/09/01 | 1,796 | 1,796 | 1,696 | 1,711 | -95 | -5.3% | 1,848,200 |
| 2016/08/31 | 1,808 | 1,815 | 1,787 | 1,806 | +12 | +0.7% | 724,400 |
| 2016/08/30 | 1,796 | 1,807 | 1,783 | 1,794 | -11 | -0.6% | 443,100 |
| 2016/08/29 | 1,836 | 1,836 | 1,790 | 1,805 | +28 | +1.6% | 553,200 |
| 2016/08/26 | 1,771 | 1,792 | 1,758 | 1,777 | -22 | -1.2% | 631,900 |
| 2016/08/25 | 1,795 | 1,825 | 1,781 | 1,799 | +7 | +0.4% | 1,002,900 |
| 2016/08/24 | 1,817 | 1,821 | 1,782 | 1,792 | -5 | -0.3% | 948,800 |
| 2016/08/23 | 1,766 | 1,807 | 1,764 | 1,797 | -2 | -0.1% | 1,080,700 |
| 2016/08/22 | 1,816 | 1,822 | 1,754 | 1,799 | -30 | -1.6% | 1,828,100 |
| 2016/08/19 | 1,819 | 1,830 | 1,802 | 1,829 | +15 | +0.8% | 856,700 |
| 2016/08/18 | 1,830 | 1,858 | 1,812 | 1,814 | -38 | -2.1% | 991,300 |
| 2016/08/17 | 1,846 | 1,869 | 1,827 | 1,852 | -8 | -0.4% | 801,300 |
| 2016/08/16 | 1,890 | 1,902 | 1,859 | 1,860 | -10 | -0.5% | 938,000 |
| 2016/08/15 | 1,867 | 1,893 | 1,865 | 1,870 | +2 | +0.1% | 509,000 |
| 2016/08/12 | 1,890 | 1,892 | 1,841 | 1,868 | +2 | +0.1% | 663,000 |
| 2016/08/10 | 1,806 | 1,884 | 1,800 | 1,866 | +38 | +2.1% | 1,317,000 |
| 2016/08/09 | 1,823 | 1,834 | 1,779 | 1,828 | -2 | -0.1% | 1,117,200 |
| 2016/08/08 | 1,832 | 1,848 | 1,815 | 1,830 | +51 | +2.9% | 1,118,600 |
| 2016/08/05 | 1,806 | 1,839 | 1,775 | 1,779 | -45 | -2.5% | 1,327,400 |
| 2016/08/04 | 1,823 | 1,843 | 1,817 | 1,824 | +14 | +0.8% | 1,287,000 |
| 2016/08/03 | 1,816 | 1,831 | 1,798 | 1,810 | -44 | -2.4% | 930,100 |
| 2016/08/02 | 1,849 | 1,869 | 1,848 | 1,854 | -41 | -2.2% | 1,249,900 |
| 2016/08/01 | 1,868 | 1,910 | 1,859 | 1,895 | -7 | -0.4% | 1,975,600 |
| 2016/07/29 | 1,894 | 1,917 | 1,841 | 1,902 | +25 | +1.3% | 2,481,400 |
| 2016/07/28 | 1,851 | 1,927 | 1,838 | 1,877 | +106 | +6% | 3,761,000 |
| 2016/07/27 | 1,768 | 1,794 | 1,744 | 1,771 | +35 | +2% | 1,147,000 |
| 2016/07/26 | 1,750 | 1,753 | 1,726 | 1,736 | -15 | -0.9% | 1,087,100 |
| 2016/07/25 | 1,748 | 1,772 | 1,741 | 1,751 | +6 | +0.3% | 941,500 |
| 2016/07/22 | 1,743 | 1,763 | 1,732 | 1,745 | -25 | -1.4% | 1,014,700 |
| 2016/07/21 | 1,800 | 1,801 | 1,767 | 1,770 | -4 | -0.2% | 864,500 |
| 2016/07/20 | 1,730 | 1,779 | 1,727 | 1,774 | +31 | +1.8% | 1,382,100 |
2101～
2150
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
