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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 2,061 | 2,144.5 | 2,051 | 2,103 | +59 | +2.9% | 3,068,300 |
| 2024/03/25 | 2,150.5 | 2,150.5 | 2,044 | 2,044 | -134.5 | -6.2% | 3,105,900 |
| 2024/03/22 | 2,258 | 2,261.5 | 2,169 | 2,178.5 | -85.5 | -3.8% | 2,134,600 |
| 2024/03/21 | 2,297 | 2,306 | 2,242.5 | 2,264 | +50.5 | +2.3% | 1,510,700 |
| 2024/03/19 | 2,229 | 2,243 | 2,180 | 2,213.5 | -18 | -0.8% | 1,653,300 |
| 2024/03/18 | 2,204 | 2,253.5 | 2,200.5 | 2,231.5 | +41.5 | +1.9% | 1,374,200 |
| 2024/03/15 | 2,224 | 2,242.5 | 2,162.5 | 2,190 | -42 | -1.9% | 2,128,800 |
| 2024/03/14 | 2,239.5 | 2,263 | 2,194 | 2,232 | +8.5 | +0.4% | 1,444,500 |
| 2024/03/13 | 2,281 | 2,309 | 2,215 | 2,223.5 | -56.5 | -2.5% | 1,427,800 |
| 2024/03/12 | 2,257 | 2,292 | 2,221 | 2,280 | -19 | -0.8% | 1,509,700 |
| 2024/03/11 | 2,295 | 2,319.5 | 2,268.5 | 2,299 | +13.5 | +0.6% | 1,420,200 |
| 2024/03/08 | 2,291 | 2,324.5 | 2,248 | 2,285.5 | -27 | -1.2% | 1,869,100 |
| 2024/03/07 | 2,249.5 | 2,315 | 2,228.5 | 2,312.5 | +76.5 | +3.4% | 1,727,800 |
| 2024/03/06 | 2,236 | 2,256.5 | 2,212.5 | 2,236 | -22 | -1% | 2,016,100 |
| 2024/03/05 | 2,305 | 2,314.5 | 2,222.5 | 2,258 | -35 | -1.5% | 1,768,600 |
| 2024/03/04 | 2,286.5 | 2,320.5 | 2,251.5 | 2,293 | +10.5 | +0.5% | 1,756,600 |
| 2024/03/01 | 2,279.5 | 2,311.5 | 2,251 | 2,282.5 | -3.5 | -0.2% | 1,468,700 |
| 2024/02/29 | 2,279 | 2,298.5 | 2,226 | 2,286 | -3.5 | -0.2% | 2,965,900 |
| 2024/02/28 | 2,167 | 2,289.5 | 2,160 | 2,289.5 | +126.5 | +5.8% | 2,902,900 |
| 2024/02/27 | 2,169.5 | 2,190.5 | 2,140 | 2,163 | +91 | +4.4% | 3,026,100 |
| 2024/02/26 | 2,060 | 2,111.5 | 2,052 | 2,072 | +14 | +0.7% | 1,863,300 |
| 2024/02/22 | 2,100 | 2,102.5 | 2,036.5 | 2,058 | -25 | -1.2% | 1,819,300 |
| 2024/02/21 | 2,100 | 2,133.5 | 2,060.5 | 2,083 | -12 | -0.6% | 1,735,600 |
| 2024/02/20 | 2,070 | 2,119.5 | 2,068 | 2,095 | +0.5 | ±0% | 2,130,600 |
| 2024/02/19 | 2,145.5 | 2,153.5 | 2,078 | 2,094.5 | -64.5 | -3% | 1,765,200 |
| 2024/02/16 | 2,123 | 2,193 | 2,121 | 2,159 | +37.5 | +1.8% | 1,556,600 |
| 2024/02/15 | 2,170 | 2,186 | 2,117.5 | 2,121.5 | -28.5 | -1.3% | 1,632,400 |
| 2024/02/14 | 2,186 | 2,199.5 | 2,139 | 2,150 | -103.5 | -4.6% | 1,829,400 |
| 2024/02/13 | 2,291 | 2,302.5 | 2,243 | 2,253.5 | -37.5 | -1.6% | 1,629,300 |
| 2024/02/09 | 2,290 | 2,337 | 2,285.5 | 2,291 | -13.5 | -0.6% | 1,471,000 |
| 2024/02/08 | 2,315 | 2,332.5 | 2,281 | 2,304.5 | -17 | -0.7% | 1,229,900 |
| 2024/02/07 | 2,365 | 2,379.5 | 2,312.5 | 2,321.5 | +28.5 | +1.2% | 1,736,500 |
| 2024/02/06 | 2,415 | 2,415.5 | 2,291 | 2,293 | -172 | -7% | 1,971,300 |
| 2024/02/05 | 2,547 | 2,547 | 2,441 | 2,465 | -54 | -2.1% | 1,106,600 |
| 2024/02/02 | 2,488 | 2,570.5 | 2,488 | 2,519 | +31 | +1.2% | 1,193,400 |
| 2024/02/01 | 2,531.5 | 2,534.5 | 2,479.5 | 2,488 | -82 | -3.2% | 1,047,200 |
| 2024/01/31 | 2,527 | 2,588.5 | 2,510 | 2,570 | -7 | -0.3% | 1,461,700 |
| 2024/01/30 | 2,554.5 | 2,613 | 2,547 | 2,577 | -23 | -0.9% | 2,046,500 |
| 2024/01/29 | 2,580.5 | 2,615 | 2,517 | 2,600 | +152 | +6.2% | 2,766,700 |
| 2024/01/26 | 2,425.5 | 2,465.5 | 2,420.5 | 2,448 | -18.5 | -0.8% | 1,158,900 |
| 2024/01/25 | 2,446.5 | 2,494 | 2,436 | 2,466.5 | -19 | -0.8% | 897,000 |
| 2024/01/24 | 2,500.5 | 2,519 | 2,469 | 2,485.5 | -24 | -1% | 942,000 |
| 2024/01/23 | 2,512 | 2,551.5 | 2,500 | 2,509.5 | +26 | +1% | 1,127,200 |
| 2024/01/22 | 2,457.5 | 2,487 | 2,437.5 | 2,483.5 | +19 | +0.8% | 2,028,300 |
| 2024/01/19 | 2,495 | 2,504.5 | 2,462 | 2,464.5 | +1.5 | +0.1% | 558,300 |
| 2024/01/18 | 2,476.5 | 2,510.5 | 2,462 | 2,463 | -7 | -0.3% | 796,300 |
| 2024/01/17 | 2,555 | 2,561 | 2,470 | 2,470 | -66 | -2.6% | 845,100 |
| 2024/01/16 | 2,546 | 2,569 | 2,530 | 2,536 | +4 | +0.2% | 1,052,900 |
| 2024/01/15 | 2,501.5 | 2,532 | 2,457 | 2,532 | +20 | +0.8% | 888,300 |
| 2024/01/12 | 2,540 | 2,550 | 2,480 | 2,512 | +3.5 | +0.1% | 1,174,600 |
301～
350
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
