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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 1,594 | 1,650 | 1,580 | 1,633 | +52 | +3.3% | 262,100 |
| 2010/08/12 | 1,541 | 1,584 | 1,530 | 1,581 | +26 | +1.7% | 223,700 |
| 2010/08/11 | 1,604 | 1,604 | 1,552 | 1,555 | -53 | -3.3% | 165,300 |
| 2010/08/10 | 1,627 | 1,634 | 1,592 | 1,608 | -20 | -1.2% | 130,800 |
| 2010/08/09 | 1,605 | 1,634 | 1,604 | 1,628 | -2 | -0.1% | 118,500 |
| 2010/08/06 | 1,612 | 1,633 | 1,606 | 1,630 | +6 | +0.4% | 173,200 |
| 2010/08/05 | 1,634 | 1,648 | 1,612 | 1,624 | +9 | +0.6% | 137,600 |
| 2010/08/04 | 1,653 | 1,655 | 1,607 | 1,615 | -39 | -2.4% | 161,200 |
| 2010/08/03 | 1,652 | 1,676 | 1,648 | 1,654 | +11 | +0.7% | 130,200 |
| 2010/08/02 | 1,659 | 1,690 | 1,636 | 1,643 | -19 | -1.1% | 218,100 |
| 2010/07/30 | 1,695 | 1,705 | 1,653 | 1,662 | -31 | -1.8% | 161,800 |
| 2010/07/29 | 1,696 | 1,715 | 1,688 | 1,693 | -28 | -1.6% | 161,900 |
| 2010/07/28 | 1,709 | 1,728 | 1,699 | 1,721 | +50 | +3% | 215,000 |
| 2010/07/27 | 1,710 | 1,715 | 1,637 | 1,671 | -89 | -5.1% | 499,400 |
| 2010/07/26 | 1,748 | 1,777 | 1,748 | 1,760 | +40 | +2.3% | 217,800 |
| 2010/07/23 | 1,699 | 1,733 | 1,680 | 1,720 | +27 | +1.6% | 275,200 |
| 2010/07/22 | 1,672 | 1,711 | 1,660 | 1,693 | +26 | +1.6% | 463,100 |
| 2010/07/21 | 1,659 | 1,676 | 1,650 | 1,667 | +33 | +2% | 448,900 |
| 2010/07/20 | 1,576 | 1,642 | 1,561 | 1,634 | +56 | +3.5% | 485,200 |
| 2010/07/16 | 1,606 | 1,612 | 1,570 | 1,578 | -27 | -1.7% | 180,900 |
| 2010/07/15 | 1,620 | 1,624 | 1,604 | 1,605 | -30 | -1.8% | 168,900 |
| 2010/07/14 | 1,613 | 1,643 | 1,605 | 1,635 | +46 | +2.9% | 284,100 |
| 2010/07/13 | 1,631 | 1,643 | 1,588 | 1,589 | -43 | -2.6% | 205,700 |
| 2010/07/12 | 1,642 | 1,647 | 1,625 | 1,632 | -3 | -0.2% | 119,600 |
| 2010/07/09 | 1,655 | 1,655 | 1,630 | 1,635 | -3 | -0.2% | 172,000 |
| 2010/07/08 | 1,649 | 1,662 | 1,630 | 1,638 | +38 | +2.4% | 196,400 |
| 2010/07/07 | 1,627 | 1,629 | 1,590 | 1,600 | -41 | -2.5% | 258,100 |
| 2010/07/06 | 1,628 | 1,648 | 1,601 | 1,641 | +12 | +0.7% | 144,300 |
| 2010/07/05 | 1,645 | 1,646 | 1,619 | 1,629 | +1 | +0.1% | 131,100 |
| 2010/07/02 | 1,631 | 1,646 | 1,613 | 1,628 | +18 | +1.1% | 140,000 |
| 2010/07/01 | 1,653 | 1,653 | 1,603 | 1,610 | -42 | -2.5% | 194,300 |
| 2010/06/30 | 1,619 | 1,683 | 1,609 | 1,652 | +14 | +0.9% | 289,200 |
| 2010/06/29 | 1,695 | 1,702 | 1,631 | 1,638 | -40 | -2.4% | 240,600 |
| 2010/06/28 | 1,714 | 1,716 | 1,672 | 1,678 | -50 | -2.9% | 216,300 |
| 2010/06/25 | 1,768 | 1,768 | 1,720 | 1,728 | -39 | -2.2% | 182,700 |
| 2010/06/24 | 1,748 | 1,784 | 1,734 | 1,767 | +18 | +1% | 146,300 |
| 2010/06/23 | 1,794 | 1,805 | 1,746 | 1,749 | -80 | -4.4% | 219,600 |
| 2010/06/22 | 1,840 | 1,843 | 1,804 | 1,829 | -21 | -1.1% | 214,000 |
| 2010/06/21 | 1,804 | 1,853 | 1,804 | 1,850 | +56 | +3.1% | 291,000 |
| 2010/06/18 | 1,812 | 1,821 | 1,784 | 1,794 | -26 | -1.4% | 242,800 |
| 2010/06/17 | 1,810 | 1,832 | 1,802 | 1,820 | -9 | -0.5% | 111,800 |
| 2010/06/16 | 1,827 | 1,834 | 1,812 | 1,829 | +23 | +1.3% | 187,800 |
| 2010/06/15 | 1,779 | 1,811 | 1,762 | 1,806 | +29 | +1.6% | 250,000 |
| 2010/06/14 | 1,784 | 1,784 | 1,765 | 1,777 | +33 | +1.9% | 166,100 |
| 2010/06/11 | 1,720 | 1,750 | 1,699 | 1,744 | +46 | +2.7% | 290,400 |
| 2010/06/10 | 1,658 | 1,702 | 1,649 | 1,698 | +53 | +3.2% | 181,800 |
| 2010/06/09 | 1,695 | 1,695 | 1,625 | 1,645 | -73 | -4.2% | 383,800 |
| 2010/06/08 | 1,693 | 1,732 | 1,683 | 1,718 | +26 | +1.5% | 243,600 |
| 2010/06/07 | 1,688 | 1,720 | 1,687 | 1,692 | -66 | -3.8% | 186,800 |
| 2010/06/04 | 1,747 | 1,765 | 1,719 | 1,758 | +30 | +1.7% | 243,900 |
3601～
3650
件表示中 / 3692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 | 196,500円 | -0.5% | -10.8% | 2.08% | 16.87倍 | 1.55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 | 346,300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 | 505,700円 | +4.0% | +4.8% | 2.97% | 13.94倍 | 1.44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 | 243,900円 | +2.9% | +2.2% | 2.54% | 15.14倍 | 0.82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 | 216,900円 | +3.7% | 0.0% | 2.90% | 14.08倍 | 0.80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
