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 |
|---|---|---|---|---|---|---|---|
| 2015/12/04 | 1,684 | 1,707 | 1,671 | 1,688 | -34 | -2% | 1,267,700 |
| 2015/12/03 | 1,711 | 1,728 | 1,698 | 1,722 | +11 | +0.6% | 834,500 |
| 2015/12/02 | 1,733 | 1,763 | 1,696 | 1,711 | -26 | -1.5% | 1,657,500 |
| 2015/12/01 | 1,700 | 1,742 | 1,700 | 1,737 | +66 | +3.9% | 1,391,200 |
| 2015/11/30 | 1,653 | 1,685 | 1,653 | 1,671 | +12 | +0.7% | 668,600 |
| 2015/11/27 | 1,680 | 1,684 | 1,650 | 1,659 | -21 | -1.3% | 427,500 |
| 2015/11/26 | 1,681 | 1,694 | 1,674 | 1,680 | +5 | +0.3% | 495,200 |
| 2015/11/25 | 1,693 | 1,698 | 1,659 | 1,675 | -32 | -1.9% | 835,100 |
| 2015/11/24 | 1,679 | 1,731 | 1,679 | 1,707 | +37 | +2.2% | 1,359,400 |
| 2015/11/20 | 1,643 | 1,670 | 1,637 | 1,670 | +16 | +1% | 460,500 |
| 2015/11/19 | 1,648 | 1,683 | 1,645 | 1,654 | +30 | +1.8% | 761,300 |
| 2015/11/18 | 1,647 | 1,665 | 1,621 | 1,624 | -18 | -1.1% | 624,400 |
| 2015/11/17 | 1,645 | 1,650 | 1,600 | 1,642 | +18 | +1.1% | 1,097,400 |
| 2015/11/16 | 1,590 | 1,631 | 1,584 | 1,624 | +8 | +0.5% | 914,800 |
| 2015/11/13 | 1,646 | 1,658 | 1,594 | 1,616 | -57 | -3.4% | 1,583,300 |
| 2015/11/12 | 1,657 | 1,685 | 1,650 | 1,673 | +9 | +0.5% | 537,200 |
| 2015/11/11 | 1,645 | 1,673 | 1,641 | 1,664 | +9 | +0.5% | 675,100 |
| 2015/11/10 | 1,653 | 1,657 | 1,621 | 1,655 | -22 | -1.3% | 983,300 |
| 2015/11/09 | 1,641 | 1,681 | 1,638 | 1,677 | +35 | +2.1% | 1,524,000 |
| 2015/11/06 | 1,653 | 1,655 | 1,623 | 1,642 | -13 | -0.8% | 1,208,600 |
| 2015/11/05 | 1,562 | 1,662 | 1,561 | 1,655 | +108 | +7% | 2,819,000 |
| 2015/11/04 | 1,555 | 1,581 | 1,546 | 1,547 | +17 | +1.1% | 1,631,000 |
| 2015/11/02 | 1,512 | 1,557 | 1,500 | 1,530 | -59 | -3.7% | 2,242,500 |
| 2015/10/30 | 1,443 | 1,609 | 1,437 | 1,589 | +76 | +5% | 3,723,700 |
| 2015/10/29 | 1,500 | 1,527 | 1,492 | 1,513 | +15 | +1% | 1,051,000 |
| 2015/10/28 | 1,491 | 1,517 | 1,453 | 1,498 | -30 | -2% | 2,369,000 |
| 2015/10/27 | 1,575 | 1,586 | 1,511 | 1,528 | -51 | -3.2% | 1,468,500 |
| 2015/10/26 | 1,600 | 1,620 | 1,574 | 1,579 | +42 | +2.7% | 2,041,100 |
| 2015/10/23 | 1,552 | 1,555 | 1,530 | 1,537 | +27 | +1.8% | 1,409,800 |
| 2015/10/22 | 1,492 | 1,534 | 1,485 | 1,510 | +15 | +1% | 1,390,000 |
| 2015/10/21 | 1,455 | 1,500 | 1,436 | 1,495 | +27 | +1.8% | 1,361,500 |
| 2015/10/20 | 1,486 | 1,503 | 1,462 | 1,468 | +2 | +0.1% | 1,634,800 |
| 2015/10/19 | 1,482 | 1,500 | 1,455 | 1,466 | -21 | -1.4% | 1,234,000 |
| 2015/10/16 | 1,483 | 1,502 | 1,473 | 1,487 | +30 | +2.1% | 1,602,600 |
| 2015/10/15 | 1,434 | 1,490 | 1,420 | 1,457 | +47 | +3.3% | 2,997,100 |
| 2015/10/14 | 1,424 | 1,444 | 1,405 | 1,410 | -36 | -2.5% | 1,162,100 |
| 2015/10/13 | 1,468 | 1,497 | 1,439 | 1,446 | -29 | -2% | 1,439,700 |
| 2015/10/09 | 1,473 | 1,489 | 1,462 | 1,475 | +28 | +1.9% | 1,287,500 |
| 2015/10/08 | 1,456 | 1,501 | 1,434 | 1,447 | +5 | +0.3% | 2,832,600 |
| 2015/10/07 | 1,420 | 1,450 | 1,407 | 1,442 | +36 | +2.6% | 1,889,000 |
| 2015/10/06 | 1,409 | 1,429 | 1,398 | 1,406 | +11 | +0.8% | 2,162,500 |
| 2015/10/05 | 1,326 | 1,400 | 1,325 | 1,395 | +93 | +7.1% | 1,939,300 |
| 2015/10/02 | 1,295 | 1,316 | 1,269 | 1,302 | -23 | -1.7% | 1,256,200 |
| 2015/10/01 | 1,299 | 1,333 | 1,269 | 1,325 | +96 | +7.8% | 1,798,200 |
| 2015/09/30 | 1,228 | 1,239 | 1,203 | 1,229 | +27 | +2.2% | 1,400,100 |
| 2015/09/29 | 1,236 | 1,236 | 1,200 | 1,202 | -48 | -3.8% | 1,081,100 |
| 2015/09/28 | 1,283 | 1,292 | 1,241 | 1,250 | -39 | -3% | 1,077,500 |
| 2015/09/25 | 1,261 | 1,289 | 1,249 | 1,289 | +42 | +3.4% | 1,528,300 |
| 2015/09/24 | 1,267 | 1,273 | 1,238 | 1,247 | -40 | -3.1% | 1,122,100 |
| 2015/09/18 | 1,293 | 1,297 | 1,265 | 1,287 | -32 | -2.4% | 1,628,600 |
2301～
2350
件表示中 / 3694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% | 16.98倍 | 1.55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 | 351,600円 | +3.6% | +3.5% | 4.69% | 6.44倍 | 0.76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 | 541,900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 | 248,700円 | +2.9% | +2.2% | 2.49% | 15.43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 | 222,700円 | +3.7% | 0.0% | 2.83% | 14.46倍 | 0.83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
