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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 2,745 | 2,771.5 | 2,725 | 2,729.5 | +11.5 | +0.4% | 809,700 |
| 2024/07/04 | 2,726 | 2,752 | 2,701 | 2,718 | +7.5 | +0.3% | 585,600 |
| 2024/07/03 | 2,710 | 2,730.5 | 2,688 | 2,710.5 | -18 | -0.7% | 783,100 |
| 2024/07/02 | 2,746 | 2,747 | 2,700.5 | 2,728.5 | -36 | -1.3% | 1,176,400 |
| 2024/07/01 | 2,785 | 2,798 | 2,739.5 | 2,764.5 | +14 | +0.5% | 817,000 |
| 2024/06/28 | 2,757.5 | 2,789.5 | 2,744 | 2,750.5 | -6.5 | -0.2% | 1,102,400 |
| 2024/06/27 | 2,766 | 2,792.5 | 2,742.5 | 2,757 | -45.5 | -1.6% | 1,017,400 |
| 2024/06/26 | 2,840 | 2,840 | 2,783 | 2,802.5 | -23.5 | -0.8% | 1,066,700 |
| 2024/06/25 | 2,765 | 2,848 | 2,756 | 2,826 | +41.5 | +1.5% | 1,255,400 |
| 2024/06/24 | 2,727 | 2,825 | 2,712 | 2,784.5 | +77.5 | +2.9% | 1,505,000 |
| 2024/06/21 | 2,714 | 2,734.5 | 2,667.5 | 2,707 | +4.5 | +0.2% | 1,403,900 |
| 2024/06/20 | 2,681 | 2,718 | 2,677 | 2,702.5 | -9.5 | -0.4% | 761,000 |
| 2024/06/19 | 2,645.5 | 2,718 | 2,625.5 | 2,712 | +66.5 | +2.5% | 997,200 |
| 2024/06/18 | 2,620 | 2,660 | 2,596 | 2,645.5 | +18.5 | +0.7% | 929,100 |
| 2024/06/17 | 2,619.5 | 2,657 | 2,611 | 2,627 | -19 | -0.7% | 1,086,300 |
| 2024/06/14 | 2,597 | 2,672.5 | 2,593.5 | 2,646 | +42 | +1.6% | 1,291,400 |
| 2024/06/13 | 2,581 | 2,623.5 | 2,577 | 2,604 | +23.5 | +0.9% | 939,400 |
| 2024/06/12 | 2,555.5 | 2,594 | 2,544.5 | 2,580.5 | +6 | +0.2% | 1,016,300 |
| 2024/06/11 | 2,564 | 2,602 | 2,552 | 2,574.5 | +9 | +0.4% | 920,800 |
| 2024/06/10 | 2,516 | 2,569 | 2,491.5 | 2,565.5 | +29 | +1.1% | 999,900 |
| 2024/06/07 | 2,591.5 | 2,613 | 2,531 | 2,536.5 | -60.5 | -2.3% | 1,715,100 |
| 2024/06/06 | 2,659 | 2,659 | 2,556 | 2,597 | -43.5 | -1.6% | 1,855,200 |
| 2024/06/05 | 2,600 | 2,666.5 | 2,593 | 2,640.5 | +27.5 | +1.1% | 2,067,800 |
| 2024/06/04 | 2,598 | 2,634.5 | 2,583.5 | 2,613 | +29.5 | +1.1% | 1,661,200 |
| 2024/06/03 | 2,696.5 | 2,698.5 | 2,579 | 2,583.5 | -113.5 | -4.2% | 2,052,500 |
| 2024/05/31 | 2,589 | 2,738.5 | 2,560 | 2,697 | +58 | +2.2% | 22,386,300 |
| 2024/05/30 | 2,665 | 2,735 | 2,602.5 | 2,639 | -126 | -4.6% | 3,802,100 |
| 2024/05/29 | 2,800 | 2,854.5 | 2,765 | 2,765 | -39 | -1.4% | 2,929,100 |
| 2024/05/28 | 2,709 | 2,806 | 2,709 | 2,804 | +110.5 | +4.1% | 2,293,500 |
| 2024/05/27 | 2,680 | 2,693.5 | 2,623 | 2,693.5 | +4.5 | +0.2% | 1,700,600 |
| 2024/05/24 | 2,638.5 | 2,695.5 | 2,634 | 2,689 | -22.5 | -0.8% | 1,617,500 |
| 2024/05/23 | 2,719 | 2,719 | 2,650.5 | 2,711.5 | -8.5 | -0.3% | 1,995,300 |
| 2024/05/22 | 2,725 | 2,754 | 2,700 | 2,720 | -5 | -0.2% | 1,585,200 |
| 2024/05/21 | 2,717 | 2,778 | 2,696.5 | 2,725 | -33 | -1.2% | 1,813,000 |
| 2024/05/20 | 2,745 | 2,779 | 2,704 | 2,758 | -2.5 | -0.1% | 1,964,500 |
| 2024/05/17 | 2,764 | 2,783.5 | 2,750 | 2,760.5 | -22.5 | -0.8% | 1,852,500 |
| 2024/05/16 | 2,758 | 2,786 | 2,742.5 | 2,783 | +70 | +2.6% | 1,552,500 |
| 2024/05/15 | 2,709.5 | 2,720 | 2,674.5 | 2,713 | +3 | +0.1% | 2,452,200 |
| 2024/05/14 | 2,773 | 2,780.5 | 2,643.5 | 2,710 | -59.5 | -2.1% | 2,662,700 |
| 2024/05/13 | 2,706 | 2,806.5 | 2,694.5 | 2,769.5 | -69 | -2.4% | 1,676,000 |
| 2024/05/10 | 2,823.5 | 2,859 | 2,785 | 2,838.5 | +35.5 | +1.3% | 1,711,800 |
| 2024/05/09 | 2,810 | 2,849 | 2,771.5 | 2,803 | +25 | +0.9% | 1,840,800 |
| 2024/05/08 | 2,770 | 2,800 | 2,756 | 2,778 | +49 | +1.8% | 1,990,800 |
| 2024/05/07 | 2,754.5 | 2,759.5 | 2,701.5 | 2,729 | +2.5 | +0.1% | 2,011,700 |
| 2024/05/02 | 2,712.5 | 2,751 | 2,698 | 2,726.5 | +26.5 | +1% | 2,529,700 |
| 2024/05/01 | 2,633 | 2,705 | 2,615 | 2,700 | +117 | +4.5% | 2,826,400 |
| 2024/04/30 | 2,550 | 2,642.5 | 2,524.5 | 2,583 | +175.5 | +7.3% | 4,044,800 |
| 2024/04/26 | 2,347 | 2,416.5 | 2,334.5 | 2,407.5 | +59.5 | +2.5% | 2,052,100 |
| 2024/04/25 | 2,325 | 2,356 | 2,298.5 | 2,348 | +22 | +0.9% | 1,926,600 |
| 2024/04/24 | 2,255 | 2,327 | 2,242 | 2,326 | +69.5 | +3.1% | 1,212,200 |
201～
250
件表示中 / 3692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 | 196,500円 | -0.5% | -10.8% | 2.08% | 16.87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 | 346,300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 | 505,700円 | +4.0% | +4.8% | 2.97% | 13.94倍 | 1.44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 | 243,900円 | +2.9% | +2.2% | 2.54% | 15.14倍 | 0.82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 | 216,900円 | +3.7% | 0.0% | 2.90% | 14.08倍 | 0.80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
