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 |
|---|---|---|---|---|---|---|---|
| 2015/07/08 | 1,700 | 1,712 | 1,627 | 1,636 | -69 | -4% | 1,203,500 |
| 2015/07/07 | 1,740 | 1,754 | 1,705 | 1,705 | -9 | -0.5% | 980,600 |
| 2015/07/06 | 1,750 | 1,766 | 1,708 | 1,714 | -17 | -1% | 1,115,700 |
| 2015/07/03 | 1,757 | 1,762 | 1,720 | 1,731 | -41 | -2.3% | 731,600 |
| 2015/07/02 | 1,776 | 1,806 | 1,754 | 1,772 | -1 | -0.1% | 1,331,700 |
| 2015/07/01 | 1,763 | 1,779 | 1,732 | 1,773 | +35 | +2% | 595,000 |
| 2015/06/30 | 1,725 | 1,751 | 1,702 | 1,738 | +24 | +1.4% | 1,056,800 |
| 2015/06/29 | 1,705 | 1,739 | 1,688 | 1,714 | -60 | -3.4% | 908,100 |
| 2015/06/26 | 1,767 | 1,798 | 1,752 | 1,774 | -3,576 | -66.8% | 786,200 |
| 2015/06/25 | 5,440 | 5,440 | 5,330 | 5,350 | -130 | -2.4% | 278,200 |
| 2015/06/24 | 5,480 | 5,550 | 5,450 | 5,480 | -10 | -0.2% | 332,600 |
| 2015/06/23 | 5,480 | 5,510 | 5,400 | 5,490 | +110 | +2% | 298,600 |
| 2015/06/22 | 5,540 | 5,550 | 5,360 | 5,380 | -190 | -3.4% | 462,200 |
| 2015/06/19 | 5,530 | 5,640 | 5,480 | 5,570 | +100 | +1.8% | 452,900 |
| 2015/06/18 | 5,440 | 5,510 | 5,440 | 5,470 | -10 | -0.2% | 252,100 |
| 2015/06/17 | 5,400 | 5,500 | 5,380 | 5,480 | +40 | +0.7% | 282,400 |
| 2015/06/16 | 5,420 | 5,450 | 5,390 | 5,440 | -50 | -0.9% | 216,200 |
| 2015/06/15 | 5,430 | 5,490 | 5,370 | 5,490 | -10 | -0.2% | 357,500 |
| 2015/06/12 | 5,550 | 5,550 | 5,450 | 5,500 | +120 | +2.2% | 413,200 |
| 2015/06/11 | 5,330 | 5,380 | 5,270 | 5,380 | +130 | +2.5% | 372,100 |
| 2015/06/10 | 5,270 | 5,350 | 5,170 | 5,250 | -70 | -1.3% | 633,600 |
| 2015/06/09 | 5,330 | 5,420 | 5,300 | 5,320 | -100 | -1.8% | 507,900 |
| 2015/06/08 | 5,490 | 5,520 | 5,410 | 5,420 | -30 | -0.6% | 235,900 |
| 2015/06/05 | 5,400 | 5,530 | 5,400 | 5,450 | +40 | +0.7% | 397,500 |
| 2015/06/04 | 5,330 | 5,440 | 5,330 | 5,410 | +100 | +1.9% | 365,900 |
| 2015/06/03 | 5,250 | 5,370 | 5,250 | 5,310 | -40 | -0.7% | 507,100 |
| 2015/06/02 | 5,380 | 5,410 | 5,310 | 5,350 | +20 | +0.4% | 369,900 |
| 2015/06/01 | 5,320 | 5,380 | 5,250 | 5,330 | +130 | +2.5% | 434,500 |
| 2015/05/29 | 5,090 | 5,230 | 5,060 | 5,200 | +80 | +1.6% | 481,300 |
| 2015/05/28 | 5,060 | 5,150 | 5,020 | 5,120 | +130 | +2.6% | 546,000 |
| 2015/05/27 | 4,850 | 5,020 | 4,845 | 4,990 | +280 | +5.9% | 609,100 |
| 2015/05/26 | 4,770 | 4,800 | 4,620 | 4,710 | -60 | -1.3% | 401,800 |
| 2015/05/25 | 4,885 | 4,890 | 4,755 | 4,770 | -120 | -2.5% | 487,400 |
| 2015/05/22 | 4,930 | 5,030 | 4,890 | 4,890 | +25 | +0.5% | 437,500 |
| 2015/05/21 | 4,865 | 4,925 | 4,835 | 4,865 | +25 | +0.5% | 254,200 |
| 2015/05/20 | 4,840 | 4,890 | 4,790 | 4,840 | +110 | +2.3% | 346,700 |
| 2015/05/19 | 4,785 | 4,800 | 4,690 | 4,730 | -85 | -1.8% | 410,500 |
| 2015/05/18 | 4,815 | 4,955 | 4,770 | 4,815 | -10 | -0.2% | 441,200 |
| 2015/05/15 | 4,805 | 4,920 | 4,510 | 4,825 | +5 | +0.1% | 840,400 |
| 2015/05/14 | 4,770 | 4,845 | 4,740 | 4,820 | +60 | +1.3% | 303,000 |
| 2015/05/13 | 4,715 | 4,760 | 4,670 | 4,760 | +5 | +0.1% | 218,500 |
| 2015/05/12 | 4,625 | 4,755 | 4,595 | 4,755 | +95 | +2% | 300,800 |
| 2015/05/11 | 4,590 | 4,695 | 4,580 | 4,660 | +140 | +3.1% | 328,000 |
| 2015/05/08 | 4,580 | 4,625 | 4,520 | 4,520 | -20 | -0.4% | 287,500 |
| 2015/05/07 | 4,440 | 4,620 | 4,435 | 4,540 | +30 | +0.7% | 410,600 |
| 2015/05/01 | 4,520 | 4,605 | 4,450 | 4,510 | -5 | -0.1% | 353,900 |
| 2015/04/30 | 4,485 | 4,625 | 4,485 | 4,515 | -205 | -4.3% | 480,700 |
| 2015/04/28 | 4,640 | 4,740 | 4,630 | 4,720 | +80 | +1.7% | 213,000 |
| 2015/04/27 | 4,600 | 4,640 | 4,545 | 4,640 | +5 | +0.1% | 175,800 |
| 2015/04/24 | 4,665 | 4,705 | 4,620 | 4,635 | -70 | -1.5% | 175,900 |
2401～
2450
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 | 198,500円 | -0.5% | -10.8% | 2.05% | 17.04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 | 346,600円 | +3.6% | +3.5% | 4.76% | 6.35倍 | 0.75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 | 518,200円 | +4.0% | +4.8% | 2.89% | 14.29倍 | 1.47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 | 248,600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 | 220,900円 | +3.7% | 0.0% | 2.85% | 14.34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
