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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 2,661 | 2,729.5 | 2,646 | 2,699 | +88 | +3.4% | 598,800 |
| 2024/08/19 | 2,670.5 | 2,679.5 | 2,585 | 2,611 | -109.5 | -4% | 1,026,700 |
| 2024/08/16 | 2,670 | 2,722 | 2,670 | 2,720.5 | +65.5 | +2.5% | 789,300 |
| 2024/08/15 | 2,634.5 | 2,662.5 | 2,600.5 | 2,655 | +35 | +1.3% | 912,200 |
| 2024/08/14 | 2,624.5 | 2,650 | 2,606.5 | 2,620 | ±0 | ±0% | 668,900 |
| 2024/08/13 | 2,599 | 2,621 | 2,560 | 2,620 | +66.5 | +2.6% | 803,500 |
| 2024/08/09 | 2,542 | 2,570 | 2,488 | 2,553.5 | +67 | +2.7% | 1,420,500 |
| 2024/08/08 | 2,468.5 | 2,533 | 2,464 | 2,486.5 | -32 | -1.3% | 918,200 |
| 2024/08/07 | 2,336 | 2,557 | 2,315 | 2,518.5 | +107.5 | +4.5% | 1,170,100 |
| 2024/08/06 | 2,333.5 | 2,416.5 | 2,290.5 | 2,411 | +227.5 | +10.4% | 2,496,700 |
| 2024/08/05 | 2,300 | 2,359 | 2,183.5 | 2,183.5 | -304 | -12.2% | 2,237,100 |
| 2024/08/02 | 2,625 | 2,638.5 | 2,480.5 | 2,487.5 | -237.5 | -8.7% | 1,352,300 |
| 2024/08/01 | 2,741.5 | 2,761 | 2,670 | 2,725 | -57.5 | -2.1% | 853,400 |
| 2024/07/31 | 2,718 | 2,795 | 2,717.5 | 2,782.5 | +42.5 | +1.6% | 1,126,500 |
| 2024/07/30 | 2,772.5 | 2,780.5 | 2,705.5 | 2,740 | -39.5 | -1.4% | 917,500 |
| 2024/07/29 | 2,829 | 2,874.5 | 2,722 | 2,779.5 | +150.5 | +5.7% | 2,236,200 |
| 2024/07/26 | 2,551 | 2,638.5 | 2,551 | 2,629 | +81.5 | +3.2% | 1,066,900 |
| 2024/07/25 | 2,590.5 | 2,633 | 2,535 | 2,547.5 | -143 | -5.3% | 1,328,900 |
| 2024/07/24 | 2,696 | 2,761.5 | 2,690.5 | 2,690.5 | -18.5 | -0.7% | 668,700 |
| 2024/07/23 | 2,719.5 | 2,727.5 | 2,681 | 2,709 | +15 | +0.6% | 821,100 |
| 2024/07/22 | 2,711 | 2,746.5 | 2,682 | 2,694 | -52.5 | -1.9% | 757,200 |
| 2024/07/19 | 2,730 | 2,756.5 | 2,709 | 2,746.5 | -1.5 | -0.1% | 718,000 |
| 2024/07/18 | 2,790.5 | 2,817 | 2,747 | 2,748 | -92.5 | -3.3% | 898,700 |
| 2024/07/17 | 2,846 | 2,858 | 2,803.5 | 2,840.5 | +27.5 | +1% | 930,300 |
| 2024/07/16 | 2,840 | 2,842 | 2,803.5 | 2,813 | -6.5 | -0.2% | 795,900 |
| 2024/07/12 | 2,776.5 | 2,823.5 | 2,757 | 2,819.5 | +8 | +0.3% | 759,100 |
| 2024/07/11 | 2,755 | 2,826 | 2,739 | 2,811.5 | +73.5 | +2.7% | 1,062,100 |
| 2024/07/10 | 2,740 | 2,773.5 | 2,715 | 2,738 | -36.5 | -1.3% | 1,022,500 |
| 2024/07/09 | 2,785 | 2,787.5 | 2,737 | 2,774.5 | +2.5 | +0.1% | 1,151,600 |
| 2024/07/08 | 2,721 | 2,772 | 2,713.5 | 2,772 | +42.5 | +1.6% | 803,100 |
| 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 |
201～
250
件表示中 / 3722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 | 192,900円 | -0.5% | -10.8% | 2.11% | 16.56倍 | 1.52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 | 349,200円 | +3.6% | +3.5% | 4.73% | 6.37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 | 555,600円 | +4.0% | +4.8% | 2.70% | 15.32倍 | 1.58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 | 235,700円 | +3.1% | +5.7% | 2.72% | 14.17倍 | 0.79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 |
| スズケン | 540,900円 | +2.8% | -9.6% | 1.85% | 11.83倍 | 0.95倍 |
|
医薬品卸３位。独立系。Ｍ＆Ａ等で全国に営業網。希少疾患・特殊薬など物流先行。医薬品製造も |
市場注目の銘柄
チャート関連のコラム
