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 |
|---|---|---|---|---|---|---|---|
| 2015/09/17 | 1,297 | 1,331 | 1,283 | 1,319 | +52 | +4.1% | 1,373,900 |
| 2015/09/16 | 1,279 | 1,289 | 1,259 | 1,267 | +4 | +0.3% | 1,243,300 |
| 2015/09/15 | 1,282 | 1,296 | 1,261 | 1,263 | -18 | -1.4% | 1,506,200 |
| 2015/09/14 | 1,307 | 1,309 | 1,278 | 1,281 | -26 | -2% | 706,200 |
| 2015/09/11 | 1,271 | 1,318 | 1,271 | 1,307 | -6 | -0.5% | 1,676,200 |
| 2015/09/10 | 1,342 | 1,342 | 1,292 | 1,313 | -68 | -4.9% | 1,868,300 |
| 2015/09/09 | 1,376 | 1,381 | 1,332 | 1,381 | +88 | +6.8% | 2,308,100 |
| 2015/09/08 | 1,299 | 1,324 | 1,290 | 1,293 | -5 | -0.4% | 1,610,500 |
| 2015/09/07 | 1,276 | 1,302 | 1,261 | 1,298 | +16 | +1.2% | 1,732,400 |
| 2015/09/04 | 1,361 | 1,366 | 1,274 | 1,282 | -62 | -4.6% | 1,967,900 |
| 2015/09/03 | 1,323 | 1,371 | 1,323 | 1,344 | +38 | +2.9% | 2,713,600 |
| 2015/09/02 | 1,296 | 1,337 | 1,274 | 1,306 | -30 | -2.2% | 2,731,000 |
| 2015/09/01 | 1,412 | 1,429 | 1,336 | 1,336 | -71 | -5% | 2,904,700 |
| 2015/08/31 | 1,417 | 1,421 | 1,385 | 1,407 | -40 | -2.8% | 1,486,300 |
| 2015/08/28 | 1,405 | 1,454 | 1,405 | 1,447 | +62 | +4.5% | 2,110,100 |
| 2015/08/27 | 1,389 | 1,451 | 1,371 | 1,385 | +26 | +1.9% | 2,993,100 |
| 2015/08/26 | 1,361 | 1,388 | 1,331 | 1,359 | +28 | +2.1% | 3,598,300 |
| 2015/08/25 | 1,334 | 1,421 | 1,316 | 1,331 | -71 | -5.1% | 3,802,800 |
| 2015/08/24 | 1,400 | 1,471 | 1,389 | 1,402 | -26 | -1.8% | 4,107,300 |
| 2015/08/21 | 1,410 | 1,446 | 1,407 | 1,428 | -26 | -1.8% | 2,608,200 |
| 2015/08/20 | 1,507 | 1,531 | 1,450 | 1,454 | -67 | -4.4% | 2,798,900 |
| 2015/08/19 | 1,568 | 1,579 | 1,520 | 1,521 | -67 | -4.2% | 1,717,800 |
| 2015/08/18 | 1,554 | 1,598 | 1,554 | 1,588 | +35 | +2.3% | 1,225,000 |
| 2015/08/17 | 1,572 | 1,583 | 1,537 | 1,553 | -27 | -1.7% | 1,012,700 |
| 2015/08/14 | 1,571 | 1,590 | 1,563 | 1,580 | +2 | +0.1% | 1,259,400 |
| 2015/08/13 | 1,565 | 1,597 | 1,565 | 1,578 | +18 | +1.2% | 1,448,800 |
| 2015/08/12 | 1,583 | 1,594 | 1,549 | 1,560 | -19 | -1.2% | 1,010,800 |
| 2015/08/11 | 1,591 | 1,613 | 1,575 | 1,579 | -7 | -0.4% | 924,900 |
| 2015/08/10 | 1,571 | 1,594 | 1,560 | 1,586 | +11 | +0.7% | 1,353,600 |
| 2015/08/07 | 1,631 | 1,636 | 1,566 | 1,575 | -74 | -4.5% | 1,955,100 |
| 2015/08/06 | 1,625 | 1,673 | 1,615 | 1,649 | +44 | +2.7% | 1,493,200 |
| 2015/08/05 | 1,587 | 1,614 | 1,570 | 1,605 | -8 | -0.5% | 1,091,800 |
| 2015/08/04 | 1,576 | 1,620 | 1,576 | 1,613 | +61 | +3.9% | 2,238,500 |
| 2015/08/03 | 1,549 | 1,571 | 1,533 | 1,552 | +19 | +1.2% | 1,536,400 |
| 2015/07/31 | 1,584 | 1,584 | 1,489 | 1,533 | -80 | -5% | 3,637,000 |
| 2015/07/30 | 1,566 | 1,631 | 1,530 | 1,613 | -35 | -2.1% | 3,662,200 |
| 2015/07/29 | 1,698 | 1,712 | 1,631 | 1,648 | -90 | -5.2% | 1,925,700 |
| 2015/07/28 | 1,706 | 1,750 | 1,679 | 1,738 | -9 | -0.5% | 1,629,800 |
| 2015/07/27 | 1,821 | 1,824 | 1,732 | 1,747 | -102 | -5.5% | 1,614,900 |
| 2015/07/24 | 1,875 | 1,888 | 1,832 | 1,849 | -12 | -0.6% | 545,800 |
| 2015/07/23 | 1,876 | 1,881 | 1,832 | 1,861 | -9 | -0.5% | 1,050,600 |
| 2015/07/22 | 1,890 | 1,900 | 1,869 | 1,870 | -16 | -0.8% | 797,500 |
| 2015/07/21 | 1,863 | 1,894 | 1,859 | 1,886 | +40 | +2.2% | 972,600 |
| 2015/07/17 | 1,817 | 1,861 | 1,817 | 1,846 | +43 | +2.4% | 1,017,800 |
| 2015/07/16 | 1,811 | 1,820 | 1,785 | 1,803 | -17 | -0.9% | 975,500 |
| 2015/07/15 | 1,808 | 1,825 | 1,779 | 1,820 | +13 | +0.7% | 1,360,000 |
| 2015/07/14 | 1,816 | 1,837 | 1,768 | 1,807 | +91 | +5.3% | 2,069,100 |
| 2015/07/13 | 1,706 | 1,736 | 1,688 | 1,716 | +22 | +1.3% | 772,400 |
| 2015/07/10 | 1,712 | 1,748 | 1,683 | 1,694 | +8 | +0.5% | 1,448,800 |
| 2015/07/09 | 1,636 | 1,693 | 1,588 | 1,686 | +50 | +3.1% | 1,950,400 |
2351～
2400
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 | 197,500円 | -0.5% | -10.8% | 2.06% | 16.95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 | 351,300円 | +3.6% | +3.5% | 4.70% | 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 | 542,100円 | +4.0% | +4.8% | 2.77% | 14.95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 | 249,100円 | +2.9% | +2.2% | 2.49% | 15.46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 | 223,000円 | +3.7% | 0.0% | 2.83% | 14.48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
