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 |
|---|---|---|---|---|---|---|---|
| 2024/06/07 | 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 |
| 2024/04/23 | 2,284 | 2,302 | 2,221 | 2,256.5 | -27 | -1.2% | 1,238,500 |
| 2024/04/22 | 2,221 | 2,284.5 | 2,209.5 | 2,283.5 | +106 | +4.9% | 1,479,000 |
| 2024/04/19 | 2,260 | 2,260 | 2,163.5 | 2,177.5 | -92 | -4.1% | 2,056,300 |
| 2024/04/18 | 2,202.5 | 2,294 | 2,193.5 | 2,269.5 | +100 | +4.6% | 1,751,000 |
| 2024/04/17 | 2,306 | 2,323 | 2,163 | 2,169.5 | -136 | -5.9% | 1,720,500 |
| 2024/04/16 | 2,285 | 2,329.5 | 2,255.5 | 2,305.5 | -4.5 | -0.2% | 2,480,400 |
| 2024/04/15 | 2,254.5 | 2,319.5 | 2,254.5 | 2,310 | +60 | +2.7% | 1,915,700 |
| 2024/04/12 | 2,272.5 | 2,289.5 | 2,234.5 | 2,250 | +8 | +0.4% | 2,533,300 |
| 2024/04/11 | 2,246.5 | 2,255 | 2,213.5 | 2,242 | -27 | -1.2% | 1,241,000 |
| 2024/04/10 | 2,272 | 2,319.5 | 2,251 | 2,269 | +12 | +0.5% | 2,236,500 |
| 2024/04/09 | 2,259.5 | 2,259.5 | 2,216.5 | 2,257 | +9.5 | +0.4% | 1,695,900 |
| 2024/04/08 | 2,246 | 2,268 | 2,223.5 | 2,247.5 | +51.5 | +2.3% | 2,069,800 |
| 2024/04/05 | 2,178 | 2,216.5 | 2,165 | 2,196 | -2.5 | -0.1% | 1,328,300 |
| 2024/04/04 | 2,165 | 2,228 | 2,157 | 2,198.5 | +36.5 | +1.7% | 1,598,900 |
| 2024/04/03 | 2,147.5 | 2,186.5 | 2,110.5 | 2,162 | +114.5 | +5.6% | 2,997,000 |
| 2024/04/02 | 2,054.5 | 2,057 | 2,011 | 2,047.5 | -17.5 | -0.8% | 1,764,900 |
| 2024/04/01 | 2,065.5 | 2,075 | 2,049.5 | 2,065 | ±0 | ±0% | 2,050,000 |
| 2024/03/29 | 2,092 | 2,094.5 | 2,041.5 | 2,065 | -36.5 | -1.7% | 1,467,300 |
| 2024/03/28 | 2,125 | 2,137 | 2,101 | 2,101.5 | -21 | -1% | 1,130,800 |
| 2024/03/27 | 2,116.5 | 2,149 | 2,103.5 | 2,122.5 | +19.5 | +0.9% | 1,786,200 |
251～
300
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
