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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 1,911 | 1,935 | 1,901 | 1,922 | -21 | -1.1% | 450,600 |
| 2010/11/12 | 1,915 | 2,100 | 1,912 | 1,943 | +119 | +6.5% | 772,600 |
| 2010/11/11 | 1,776 | 1,844 | 1,776 | 1,824 | +8 | +0.4% | 247,700 |
| 2010/11/10 | 1,767 | 1,820 | 1,759 | 1,816 | +46 | +2.6% | 358,300 |
| 2010/11/09 | 1,775 | 1,783 | 1,762 | 1,770 | -5 | -0.3% | 135,500 |
| 2010/11/08 | 1,783 | 1,796 | 1,751 | 1,775 | +18 | +1% | 428,000 |
| 2010/11/05 | 1,755 | 1,769 | 1,708 | 1,757 | +61 | +3.6% | 214,500 |
| 2010/11/04 | 1,722 | 1,724 | 1,696 | 1,696 | +13 | +0.8% | 122,300 |
| 2010/11/02 | 1,685 | 1,696 | 1,674 | 1,683 | -1 | -0.1% | 112,900 |
| 2010/11/01 | 1,699 | 1,708 | 1,671 | 1,684 | -41 | -2.4% | 126,800 |
| 2010/10/29 | 1,699 | 1,725 | 1,662 | 1,725 | +32 | +1.9% | 205,100 |
| 2010/10/28 | 1,688 | 1,707 | 1,682 | 1,693 | +1 | +0.1% | 309,600 |
| 2010/10/27 | 1,705 | 1,714 | 1,675 | 1,692 | +6 | +0.4% | 168,800 |
| 2010/10/26 | 1,671 | 1,711 | 1,653 | 1,686 | -2 | -0.1% | 160,900 |
| 2010/10/25 | 1,676 | 1,702 | 1,676 | 1,688 | -3 | -0.2% | 125,700 |
| 2010/10/22 | 1,683 | 1,709 | 1,680 | 1,691 | -6 | -0.4% | 126,300 |
| 2010/10/21 | 1,702 | 1,706 | 1,676 | 1,697 | -13 | -0.8% | 112,100 |
| 2010/10/20 | 1,687 | 1,716 | 1,673 | 1,710 | -16 | -0.9% | 148,600 |
| 2010/10/19 | 1,718 | 1,740 | 1,713 | 1,726 | -4 | -0.2% | 136,900 |
| 2010/10/18 | 1,729 | 1,745 | 1,715 | 1,730 | +18 | +1.1% | 130,300 |
| 2010/10/15 | 1,767 | 1,767 | 1,708 | 1,712 | -55 | -3.1% | 157,100 |
| 2010/10/14 | 1,740 | 1,774 | 1,735 | 1,767 | +61 | +3.6% | 297,700 |
| 2010/10/13 | 1,751 | 1,775 | 1,696 | 1,706 | -46 | -2.6% | 280,900 |
| 2010/10/12 | 1,698 | 1,758 | 1,696 | 1,752 | +70 | +4.2% | 542,900 |
| 2010/10/08 | 1,727 | 1,747 | 1,682 | 1,682 | -44 | -2.5% | 190,300 |
| 2010/10/07 | 1,710 | 1,726 | 1,695 | 1,726 | +9 | +0.5% | 186,300 |
| 2010/10/06 | 1,723 | 1,729 | 1,695 | 1,717 | +6 | +0.4% | 172,500 |
| 2010/10/05 | 1,697 | 1,724 | 1,680 | 1,711 | -9 | -0.5% | 222,800 |
| 2010/10/04 | 1,744 | 1,744 | 1,715 | 1,720 | -39 | -2.2% | 132,000 |
| 2010/10/01 | 1,773 | 1,775 | 1,731 | 1,759 | +9 | +0.5% | 213,900 |
| 2010/09/30 | 1,774 | 1,796 | 1,740 | 1,750 | +3 | +0.2% | 238,100 |
| 2010/09/29 | 1,737 | 1,762 | 1,727 | 1,747 | +11 | +0.6% | 347,700 |
| 2010/09/28 | 1,765 | 1,778 | 1,727 | 1,736 | -32 | -1.8% | 215,700 |
| 2010/09/27 | 1,710 | 1,768 | 1,699 | 1,768 | +58 | +3.4% | 224,500 |
| 2010/09/24 | 1,715 | 1,752 | 1,708 | 1,710 | -36 | -2.1% | 318,600 |
| 2010/09/22 | 1,747 | 1,778 | 1,742 | 1,746 | +20 | +1.2% | 181,800 |
| 2010/09/21 | 1,789 | 1,789 | 1,722 | 1,726 | -64 | -3.6% | 280,900 |
| 2010/09/17 | 1,786 | 1,799 | 1,780 | 1,790 | +27 | +1.5% | 203,200 |
| 2010/09/16 | 1,795 | 1,797 | 1,749 | 1,763 | -5 | -0.3% | 142,700 |
| 2010/09/15 | 1,723 | 1,785 | 1,706 | 1,768 | +38 | +2.2% | 121,000 |
| 2010/09/14 | 1,734 | 1,745 | 1,702 | 1,730 | -12 | -0.7% | 121,400 |
| 2010/09/13 | 1,760 | 1,763 | 1,730 | 1,742 | +1 | +0.1% | 136,000 |
| 2010/09/10 | 1,750 | 1,756 | 1,736 | 1,741 | +23 | +1.3% | 185,100 |
| 2010/09/09 | 1,718 | 1,723 | 1,702 | 1,718 | +5 | +0.3% | 74,300 |
| 2010/09/08 | 1,708 | 1,714 | 1,688 | 1,713 | -27 | -1.6% | 119,800 |
| 2010/09/07 | 1,714 | 1,760 | 1,710 | 1,740 | +3 | +0.2% | 96,700 |
| 2010/09/06 | 1,698 | 1,739 | 1,689 | 1,737 | +59 | +3.5% | 152,600 |
| 2010/09/03 | 1,672 | 1,696 | 1,655 | 1,678 | +21 | +1.3% | 85,700 |
| 2010/09/02 | 1,663 | 1,663 | 1,621 | 1,657 | +34 | +2.1% | 117,700 |
| 2010/09/01 | 1,625 | 1,627 | 1,594 | 1,623 | -12 | -0.7% | 147,200 |
3601～
3650
件表示中 / 3754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 | 220,300円 | +5.0% | -13.2% | 1.78% | 19.67倍 | 1.73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３５％ |
| 双 日 | 362,300円 | +3.6% | +3.5% | 4.55% | 6.58倍 | 0.78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 |
| メタプラネット | 106,300円 | +220.2% | +33.5% | 0.00% | 107.05倍 | 41.09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 | 553,400円 | +4.0% | +6.6% | 2.71% | 15.23倍 | 1.53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 | 253,000円 | +3.1% | +5.7% | 2.53% | 15.17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 |
市場注目の銘柄
チャート関連のコラム
