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 |
|---|---|---|---|---|---|---|---|
| 2015/10/07 | 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 |
| 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 |
2401～
2450
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
