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 |
|---|---|---|---|---|---|---|---|
| 2014/02/04 | 2,831 | 2,844 | 2,761 | 2,761 | -143 | -4.9% | 372,400 |
| 2014/02/03 | 2,946 | 2,978 | 2,886 | 2,904 | -65 | -2.2% | 543,200 |
| 2014/01/31 | 3,025 | 3,060 | 2,878 | 2,969 | -91 | -3% | 908,900 |
| 2014/01/30 | 3,115 | 3,150 | 2,973 | 3,060 | -255 | -7.7% | 566,500 |
| 2014/01/29 | 3,320 | 3,345 | 3,270 | 3,315 | +55 | +1.7% | 166,200 |
| 2014/01/28 | 3,255 | 3,320 | 3,255 | 3,260 | +15 | +0.5% | 249,600 |
| 2014/01/27 | 3,200 | 3,275 | 3,200 | 3,245 | -95 | -2.8% | 204,900 |
| 2014/01/24 | 3,280 | 3,355 | 3,280 | 3,340 | -40 | -1.2% | 355,800 |
| 2014/01/23 | 3,390 | 3,410 | 3,345 | 3,380 | +30 | +0.9% | 350,800 |
| 2014/01/22 | 3,345 | 3,360 | 3,310 | 3,350 | ±0 | ±0% | 166,800 |
| 2014/01/21 | 3,350 | 3,395 | 3,330 | 3,350 | +25 | +0.8% | 197,300 |
| 2014/01/20 | 3,360 | 3,360 | 3,295 | 3,325 | -20 | -0.6% | 135,600 |
| 2014/01/17 | 3,340 | 3,365 | 3,330 | 3,345 | -20 | -0.6% | 276,200 |
| 2014/01/16 | 3,390 | 3,395 | 3,350 | 3,365 | ±0 | ±0% | 288,400 |
| 2014/01/15 | 3,350 | 3,420 | 3,345 | 3,365 | +60 | +1.8% | 263,800 |
| 2014/01/14 | 3,325 | 3,345 | 3,265 | 3,305 | -90 | -2.7% | 250,200 |
| 2014/01/10 | 3,375 | 3,395 | 3,325 | 3,395 | -20 | -0.6% | 278,400 |
| 2014/01/09 | 3,410 | 3,420 | 3,370 | 3,415 | +10 | +0.3% | 341,200 |
| 2014/01/08 | 3,375 | 3,435 | 3,375 | 3,405 | +70 | +2.1% | 434,300 |
| 2014/01/07 | 3,335 | 3,350 | 3,280 | 3,335 | -5 | -0.1% | 379,800 |
| 2014/01/06 | 3,345 | 3,355 | 3,315 | 3,340 | +35 | +1.1% | 345,200 |
| 2013/12/30 | 3,355 | 3,355 | 3,285 | 3,305 | -20 | -0.6% | 323,800 |
| 2013/12/27 | 3,345 | 3,345 | 3,250 | 3,325 | ±0 | ±0% | 337,300 |
| 2013/12/26 | 3,210 | 3,335 | 3,205 | 3,325 | +50 | +1.5% | 267,300 |
| 2013/12/25 | 3,260 | 3,285 | 3,245 | 3,275 | +25 | +0.8% | 356,000 |
| 2013/12/24 | 3,250 | 3,265 | 3,230 | 3,250 | +25 | +0.8% | 294,400 |
| 2013/12/20 | 3,190 | 3,275 | 3,170 | 3,225 | +15 | +0.5% | 297,300 |
| 2013/12/19 | 3,170 | 3,230 | 3,145 | 3,210 | +75 | +2.4% | 351,600 |
| 2013/12/18 | 3,095 | 3,150 | 3,085 | 3,135 | +35 | +1.1% | 296,100 |
| 2013/12/17 | 3,060 | 3,105 | 3,055 | 3,100 | +35 | +1.1% | 156,000 |
| 2013/12/16 | 3,075 | 3,100 | 3,040 | 3,065 | -20 | -0.6% | 145,900 |
| 2013/12/13 | 3,090 | 3,115 | 3,070 | 3,085 | +20 | +0.7% | 439,800 |
| 2013/12/12 | 3,070 | 3,100 | 3,050 | 3,065 | -20 | -0.6% | 175,400 |
| 2013/12/11 | 3,070 | 3,105 | 3,060 | 3,085 | +15 | +0.5% | 267,300 |
| 2013/12/10 | 3,085 | 3,115 | 3,060 | 3,070 | -5 | -0.2% | 401,300 |
| 2013/12/09 | 3,145 | 3,195 | 3,050 | 3,075 | +70 | +2.3% | 648,500 |
| 2013/12/06 | 2,911 | 3,025 | 2,901 | 3,005 | +89 | +3.1% | 478,200 |
| 2013/12/05 | 2,872 | 2,947 | 2,855 | 2,916 | +61 | +2.1% | 525,100 |
| 2013/12/04 | 2,860 | 2,894 | 2,838 | 2,855 | -47 | -1.6% | 275,700 |
| 2013/12/03 | 2,935 | 2,935 | 2,900 | 2,902 | -5 | -0.2% | 166,200 |
| 2013/12/02 | 2,920 | 2,937 | 2,900 | 2,907 | -11 | -0.4% | 152,100 |
| 2013/11/29 | 2,888 | 2,920 | 2,880 | 2,918 | +6 | +0.2% | 218,900 |
| 2013/11/28 | 2,885 | 2,914 | 2,849 | 2,912 | +29 | +1% | 210,300 |
| 2013/11/27 | 2,840 | 2,904 | 2,840 | 2,883 | -2 | -0.1% | 250,200 |
| 2013/11/26 | 2,883 | 2,908 | 2,865 | 2,885 | -45 | -1.5% | 227,100 |
| 2013/11/25 | 2,932 | 2,946 | 2,921 | 2,930 | +30 | +1% | 214,200 |
| 2013/11/22 | 2,930 | 2,930 | 2,883 | 2,900 | +10 | +0.3% | 342,400 |
| 2013/11/21 | 2,900 | 2,919 | 2,877 | 2,890 | -10 | -0.3% | 251,700 |
| 2013/11/20 | 2,925 | 2,925 | 2,888 | 2,900 | -9 | -0.3% | 151,100 |
| 2013/11/19 | 2,908 | 2,917 | 2,889 | 2,909 | -1 | ±0% | 171,100 |
2751～
2800
件表示中 / 3694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 | 198,500円 | -0.5% | -10.8% | 2.05% | 17.04倍 | 1.56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 | 346,600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 | 518,200円 | +4.0% | +4.8% | 2.89% | 14.29倍 | 1.47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 | 248,600円 | +2.9% | +2.2% | 2.49% | 15.43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 | 220,900円 | +3.7% | 0.0% | 2.85% | 14.34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
