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 |
|---|---|---|---|---|---|---|---|
| 2015/05/27 | 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 |
| 2015/04/23 | 4,690 | 4,780 | 4,690 | 4,705 | +5 | +0.1% | 340,700 |
| 2015/04/22 | 4,620 | 4,705 | 4,615 | 4,700 | +120 | +2.6% | 291,200 |
| 2015/04/21 | 4,535 | 4,620 | 4,515 | 4,580 | +100 | +2.2% | 320,100 |
| 2015/04/20 | 4,475 | 4,490 | 4,430 | 4,480 | -40 | -0.9% | 287,200 |
| 2015/04/17 | 4,545 | 4,600 | 4,510 | 4,520 | -55 | -1.2% | 253,600 |
| 2015/04/16 | 4,550 | 4,590 | 4,480 | 4,575 | +40 | +0.9% | 464,400 |
| 2015/04/15 | 4,555 | 4,610 | 4,480 | 4,535 | -85 | -1.8% | 335,500 |
| 2015/04/14 | 4,735 | 4,735 | 4,600 | 4,620 | -100 | -2.1% | 296,300 |
| 2015/04/13 | 4,805 | 4,845 | 4,690 | 4,720 | -65 | -1.4% | 284,500 |
| 2015/04/10 | 4,805 | 4,845 | 4,730 | 4,785 | ±0 | ±0% | 307,500 |
| 2015/04/09 | 4,780 | 4,795 | 4,745 | 4,785 | +45 | +0.9% | 212,600 |
| 2015/04/08 | 4,720 | 4,790 | 4,715 | 4,740 | +35 | +0.7% | 333,800 |
| 2015/04/07 | 4,730 | 4,795 | 4,685 | 4,705 | -45 | -0.9% | 425,600 |
| 2015/04/06 | 4,755 | 4,860 | 4,715 | 4,750 | -95 | -2% | 358,400 |
| 2015/04/03 | 4,825 | 4,850 | 4,760 | 4,845 | +40 | +0.8% | 320,200 |
| 2015/04/02 | 4,685 | 4,895 | 4,655 | 4,805 | +60 | +1.3% | 591,400 |
| 2015/04/01 | 4,755 | 4,800 | 4,660 | 4,745 | -105 | -2.2% | 620,300 |
| 2015/03/31 | 4,885 | 4,890 | 4,825 | 4,850 | +75 | +1.6% | 609,200 |
| 2015/03/30 | 4,710 | 4,780 | 4,675 | 4,775 | +70 | +1.5% | 335,800 |
| 2015/03/27 | 4,670 | 4,820 | 4,665 | 4,705 | +85 | +1.8% | 542,400 |
| 2015/03/26 | 4,740 | 4,760 | 4,590 | 4,620 | -190 | -4% | 492,700 |
| 2015/03/25 | 4,810 | 4,840 | 4,705 | 4,810 | ±0 | ±0% | 361,700 |
| 2015/03/24 | 4,820 | 4,875 | 4,740 | 4,810 | -260 | -5.1% | 878,600 |
| 2015/03/23 | 5,040 | 5,090 | 5,010 | 5,070 | +60 | +1.2% | 265,200 |
| 2015/03/20 | 4,950 | 5,040 | 4,905 | 5,010 | +40 | +0.8% | 585,000 |
| 2015/03/19 | 5,000 | 5,000 | 4,925 | 4,970 | -90 | -1.8% | 282,700 |
| 2015/03/18 | 5,000 | 5,060 | 4,950 | 5,060 | +80 | +1.6% | 507,300 |
| 2015/03/17 | 4,910 | 5,030 | 4,900 | 4,980 | +75 | +1.5% | 539,200 |
| 2015/03/16 | 4,800 | 4,910 | 4,785 | 4,905 | +50 | +1% | 450,000 |
| 2015/03/13 | 4,825 | 4,875 | 4,780 | 4,855 | +40 | +0.8% | 591,300 |
2451～
2500
件表示中 / 3714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 | 189,300円 | -0.5% | -10.8% | 2.15% | 16.25倍 | 1.49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％ |
| メタプラネット | 136,300円 | +220.2% | +33.5% | 0.00% | 104.69倍 | 40.16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 | 519,100円 | +4.0% | +4.8% | 2.89% | 14.31倍 | 1.48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 | 230,900円 | +3.1% | +5.7% | 2.77% | 13.88倍 | 0.77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 | 526,600円 | +2.8% | -9.6% | 1.90% | 11.52倍 | 0.93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
