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 |
|---|---|---|---|---|---|---|---|
| 2016/08/02 | 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 |
| 2016/07/19 | 1,728 | 1,744 | 1,705 | 1,743 | +19 | +1.1% | 1,729,400 |
| 2016/07/15 | 1,772 | 1,775 | 1,720 | 1,724 | -38 | -2.2% | 1,526,500 |
| 2016/07/14 | 1,753 | 1,774 | 1,739 | 1,762 | +1 | +0.1% | 1,380,800 |
| 2016/07/13 | 1,789 | 1,796 | 1,757 | 1,761 | +11 | +0.6% | 1,371,200 |
| 2016/07/12 | 1,761 | 1,773 | 1,744 | 1,750 | +25 | +1.4% | 1,598,100 |
| 2016/07/11 | 1,726 | 1,741 | 1,710 | 1,725 | +39 | +2.3% | 1,528,600 |
| 2016/07/08 | 1,723 | 1,736 | 1,686 | 1,686 | -33 | -1.9% | 853,200 |
| 2016/07/07 | 1,718 | 1,725 | 1,694 | 1,719 | +9 | +0.5% | 1,277,500 |
| 2016/07/06 | 1,728 | 1,750 | 1,698 | 1,710 | -77 | -4.3% | 2,503,400 |
| 2016/07/05 | 1,812 | 1,815 | 1,780 | 1,787 | -37 | -2% | 1,237,300 |
| 2016/07/04 | 1,824 | 1,829 | 1,803 | 1,824 | -9 | -0.5% | 1,439,000 |
| 2016/07/01 | 1,838 | 1,865 | 1,821 | 1,833 | ±0 | ±0% | 1,730,300 |
| 2016/06/30 | 1,818 | 1,859 | 1,811 | 1,833 | +20 | +1.1% | 1,723,300 |
| 2016/06/29 | 1,772 | 1,815 | 1,745 | 1,813 | +9 | +0.5% | 2,024,500 |
| 2016/06/28 | 1,770 | 1,816 | 1,751 | 1,804 | +33 | +1.9% | 1,443,000 |
| 2016/06/27 | 1,721 | 1,793 | 1,639 | 1,771 | +56 | +3.3% | 2,398,600 |
| 2016/06/24 | 1,857 | 1,879 | 1,685 | 1,715 | -134 | -7.2% | 4,755,000 |
| 2016/06/23 | 1,774 | 1,855 | 1,755 | 1,849 | +70 | +3.9% | 1,781,400 |
| 2016/06/22 | 1,735 | 1,783 | 1,734 | 1,779 | +32 | +1.8% | 1,148,600 |
| 2016/06/21 | 1,718 | 1,753 | 1,685 | 1,747 | +11 | +0.6% | 808,500 |
| 2016/06/20 | 1,689 | 1,756 | 1,667 | 1,736 | +78 | +4.7% | 1,412,300 |
| 2016/06/17 | 1,666 | 1,693 | 1,657 | 1,658 | +21 | +1.3% | 711,000 |
| 2016/06/16 | 1,668 | 1,676 | 1,627 | 1,637 | -38 | -2.3% | 1,123,400 |
| 2016/06/15 | 1,687 | 1,704 | 1,669 | 1,675 | -19 | -1.1% | 1,495,600 |
| 2016/06/14 | 1,735 | 1,744 | 1,675 | 1,694 | -49 | -2.8% | 1,356,600 |
| 2016/06/13 | 1,738 | 1,760 | 1,724 | 1,743 | -26 | -1.5% | 1,214,200 |
| 2016/06/10 | 1,765 | 1,773 | 1,744 | 1,769 | +11 | +0.6% | 1,025,300 |
| 2016/06/09 | 1,773 | 1,798 | 1,755 | 1,758 | -32 | -1.8% | 1,347,700 |
| 2016/06/08 | 1,739 | 1,790 | 1,726 | 1,790 | +51 | +2.9% | 1,068,600 |
| 2016/06/07 | 1,743 | 1,745 | 1,715 | 1,739 | +3 | +0.2% | 843,400 |
| 2016/06/06 | 1,719 | 1,736 | 1,706 | 1,736 | +8 | +0.5% | 884,900 |
| 2016/06/03 | 1,743 | 1,747 | 1,713 | 1,728 | ±0 | ±0% | 1,124,800 |
| 2016/06/02 | 1,751 | 1,773 | 1,706 | 1,728 | -33 | -1.9% | 1,581,400 |
| 2016/06/01 | 1,737 | 1,786 | 1,732 | 1,761 | +60 | +3.5% | 2,226,200 |
| 2016/05/31 | 1,674 | 1,714 | 1,667 | 1,701 | +22 | +1.3% | 1,424,300 |
| 2016/05/30 | 1,676 | 1,690 | 1,663 | 1,679 | +13 | +0.8% | 716,000 |
| 2016/05/27 | 1,652 | 1,672 | 1,635 | 1,666 | +16 | +1% | 750,200 |
| 2016/05/26 | 1,678 | 1,684 | 1,643 | 1,650 | -10 | -0.6% | 1,123,800 |
| 2016/05/25 | 1,699 | 1,700 | 1,658 | 1,660 | -4 | -0.2% | 774,000 |
| 2016/05/24 | 1,675 | 1,676 | 1,649 | 1,664 | -20 | -1.2% | 1,027,200 |
2201～
2250
件表示中 / 3755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 | 215,700円 | +5.0% | -13.2% | 1.82% | 19.25倍 | 1.70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％ |
| メタプラネット | 98,700円 | +220.2% | +33.5% | 0.00% | 99.40倍 | 38.15倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| キヤノンＭＪ | 554,000円 | +4.0% | +6.6% | 2.71% | 15.25倍 | 1.53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 | 251,100円 | +3.1% | +5.7% | 2.55% | 15.06倍 | 0.84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 | 218,500円 | +4.9% | -1.9% | 3.11% | 15.89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
