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 |
|---|---|---|---|---|---|---|---|
| 2025/12/01 | 2,261.5 | 2,275 | 2,245 | 2,250.5 | -7.5 | -0.3% | 870,200 |
| 2025/11/28 | 2,252 | 2,296 | 2,246.5 | 2,258 | +36 | +1.6% | 1,025,200 |
| 2025/11/27 | 2,210.5 | 2,229 | 2,205.5 | 2,222 | +18 | +0.8% | 740,000 |
| 2025/11/26 | 2,210 | 2,230 | 2,158.5 | 2,204 | +23 | +1.1% | 1,135,600 |
| 2025/11/25 | 2,215 | 2,216 | 2,171 | 2,181 | -2 | -0.1% | 891,500 |
| 2025/11/21 | 2,116 | 2,185.5 | 2,116 | 2,183 | +28 | +1.3% | 1,714,000 |
| 2025/11/20 | 2,182.5 | 2,185.5 | 2,144 | 2,155 | +0.5 | ±0% | 1,641,200 |
| 2025/11/19 | 2,163 | 2,185 | 2,119 | 2,154.5 | -5 | -0.2% | 1,574,100 |
| 2025/11/18 | 2,262 | 2,265 | 2,148 | 2,159.5 | -126.5 | -5.5% | 1,430,900 |
| 2025/11/17 | 2,307.5 | 2,331.5 | 2,286 | 2,286 | -21.5 | -0.9% | 712,300 |
| 2025/11/14 | 2,276.5 | 2,321 | 2,270 | 2,307.5 | -2 | -0.1% | 942,300 |
| 2025/11/13 | 2,299 | 2,332.5 | 2,282 | 2,309.5 | -7.5 | -0.3% | 1,341,400 |
| 2025/11/12 | 2,309 | 2,343.5 | 2,220.5 | 2,317 | +8 | +0.3% | 1,350,800 |
| 2025/11/11 | 2,327 | 2,339.5 | 2,288 | 2,309 | -2 | -0.1% | 925,300 |
| 2025/11/10 | 2,341.5 | 2,359.5 | 2,270 | 2,311 | +44.5 | +2% | 1,471,100 |
| 2025/11/07 | 2,276 | 2,311.5 | 2,255 | 2,266.5 | -53 | -2.3% | 816,400 |
| 2025/11/06 | 2,268 | 2,352 | 2,265.5 | 2,319.5 | +60.5 | +2.7% | 1,328,200 |
| 2025/11/05 | 2,300 | 2,313 | 2,223.5 | 2,259 | -41.5 | -1.8% | 2,165,700 |
| 2025/11/04 | 2,412 | 2,430.5 | 2,270 | 2,300.5 | -111.5 | -4.6% | 3,637,000 |
| 2025/10/31 | 2,344 | 2,440 | 2,293 | 2,412 | +99.5 | +4.3% | 2,917,600 |
| 2025/10/30 | 2,312 | 2,361 | 2,312 | 2,312.5 | +0.5 | ±0% | 3,526,100 |
| 2025/10/29 | 2,351 | 2,369.5 | 2,311.5 | 2,312 | -44 | -1.9% | 1,122,300 |
| 2025/10/28 | 2,431 | 2,435 | 2,346 | 2,356 | -83.5 | -3.4% | 1,001,100 |
| 2025/10/27 | 2,444 | 2,452.5 | 2,417 | 2,439.5 | +33.5 | +1.4% | 1,065,500 |
| 2025/10/24 | 2,385 | 2,414.5 | 2,376.5 | 2,406 | +35 | +1.5% | 876,300 |
| 2025/10/23 | 2,320.5 | 2,376 | 2,312 | 2,371 | +21 | +0.9% | 1,243,000 |
| 2025/10/22 | 2,330 | 2,366 | 2,320 | 2,350 | +1.5 | +0.1% | 1,240,000 |
| 2025/10/21 | 2,341 | 2,371 | 2,333.5 | 2,348.5 | +29.5 | +1.3% | 934,400 |
| 2025/10/20 | 2,284.5 | 2,336 | 2,270 | 2,319 | +76 | +3.4% | 1,374,400 |
| 2025/10/17 | 2,300 | 2,300 | 2,237 | 2,243 | -60 | -2.6% | 1,306,700 |
| 2025/10/16 | 2,307 | 2,325.5 | 2,286 | 2,303 | +11 | +0.5% | 928,700 |
| 2025/10/15 | 2,218.5 | 2,297.5 | 2,217.5 | 2,292 | +83.5 | +3.8% | 1,667,600 |
| 2025/10/14 | 2,224 | 2,267.5 | 2,204 | 2,208.5 | -111.5 | -4.8% | 1,708,400 |
| 2025/10/10 | 2,385 | 2,403.5 | 2,320 | 2,320 | -88.5 | -3.7% | 1,063,600 |
| 2025/10/09 | 2,364 | 2,417.5 | 2,347.5 | 2,408.5 | +67.5 | +2.9% | 1,324,600 |
| 2025/10/08 | 2,320 | 2,363.5 | 2,316 | 2,341 | +5 | +0.2% | 1,235,800 |
| 2025/10/07 | 2,360.5 | 2,360.5 | 2,310 | 2,336 | -25 | -1.1% | 1,275,600 |
| 2025/10/06 | 2,401.5 | 2,403.5 | 2,330 | 2,361 | +47.5 | +2.1% | 1,405,800 |
| 2025/10/03 | 2,287 | 2,316.5 | 2,277.5 | 2,313.5 | +26.5 | +1.2% | 796,800 |
| 2025/10/02 | 2,303.5 | 2,315 | 2,252 | 2,287 | -4.5 | -0.2% | 1,218,900 |
| 2025/10/01 | 2,281.5 | 2,302 | 2,257.5 | 2,291.5 | -15 | -0.7% | 1,486,900 |
| 2025/09/30 | 2,287.5 | 2,334.5 | 2,284.5 | 2,306.5 | +22.5 | +1% | 1,677,700 |
| 2025/09/29 | 2,353 | 2,366 | 2,279.5 | 2,284 | -57.5 | -2.5% | 909,200 |
| 2025/09/26 | 2,369.5 | 2,375.5 | 2,339 | 2,341.5 | -19.5 | -0.8% | 1,075,500 |
| 2025/09/25 | 2,375 | 2,375 | 2,333 | 2,361 | -2.5 | -0.1% | 1,024,900 |
| 2025/09/24 | 2,400.5 | 2,414 | 2,357.5 | 2,363.5 | -26 | -1.1% | 970,400 |
| 2025/09/22 | 2,374.5 | 2,414.5 | 2,374 | 2,389.5 | +15.5 | +0.7% | 1,021,000 |
| 2025/09/19 | 2,450 | 2,450 | 2,360.5 | 2,374 | -48 | -2% | 1,628,800 |
| 2025/09/18 | 2,410 | 2,432.5 | 2,383.5 | 2,422 | +24 | +1% | 1,445,600 |
| 2025/09/17 | 2,417 | 2,430 | 2,392 | 2,398 | -8.5 | -0.4% | 1,716,700 |
201～
250
件表示中 / 4034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 | 385,700円 | +20.5% | +37.1% | 1.54% | 22.53倍 | 2.66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％ |
| サンリオ | 117,800円 | +18.4% | +13.7% | 1.36% | 22.39倍 | 9.17倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
| 双 日 | 556,000円 | +1.9% | +29.7% | 3.24% | 8.90倍 | 1.06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 | 368,500円 | +0.8% | +7.0% | 2.58% | 17.24倍 | 1.95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 |
| 神戸物産 | 296,900円 | +2.7% | -9.1% | 1.08% | 22.32倍 | 3.92倍 |
|
冷凍品など食材販売の「業務スーパー」をＦＣ展開。総菜店併設で中食も強化。輸入材料多い |
市場注目の銘柄
チャート関連のコラム
