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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 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 |
| 2010/06/03 | 1,720 | 1,737 | 1,702 | 1,728 | +44 | +2.6% | 261,200 |
| 2010/06/02 | 1,664 | 1,702 | 1,642 | 1,684 | -9 | -0.5% | 204,200 |
| 2010/06/01 | 1,693 | 1,700 | 1,679 | 1,693 | -18 | -1.1% | 97,200 |
| 2010/05/31 | 1,699 | 1,722 | 1,684 | 1,711 | +8 | +0.5% | 158,600 |
| 2010/05/28 | 1,689 | 1,722 | 1,657 | 1,703 | +46 | +2.8% | 283,800 |
| 2010/05/27 | 1,606 | 1,659 | 1,604 | 1,657 | +23 | +1.4% | 291,400 |
| 2010/05/26 | 1,612 | 1,672 | 1,612 | 1,634 | +16 | +1% | 551,800 |
| 2010/05/25 | 1,671 | 1,672 | 1,606 | 1,618 | -53 | -3.2% | 280,500 |
| 2010/05/24 | 1,643 | 1,689 | 1,637 | 1,671 | +7 | +0.4% | 292,300 |
| 2010/05/21 | 1,644 | 1,673 | 1,589 | 1,664 | +21 | +1.3% | 476,900 |
| 2010/05/20 | 1,636 | 1,674 | 1,630 | 1,643 | -17 | -1% | 213,300 |
| 2010/05/19 | 1,650 | 1,666 | 1,634 | 1,660 | -10 | -0.6% | 165,100 |
| 2010/05/18 | 1,718 | 1,726 | 1,651 | 1,670 | -30 | -1.8% | 249,700 |
| 2010/05/17 | 1,739 | 1,763 | 1,683 | 1,700 | -79 | -4.4% | 311,000 |
| 2010/05/14 | 1,777 | 1,795 | 1,760 | 1,779 | -1 | -0.1% | 200,800 |
| 2010/05/13 | 1,771 | 1,788 | 1,752 | 1,780 | +16 | +0.9% | 197,600 |
| 2010/05/12 | 1,757 | 1,781 | 1,752 | 1,764 | -6 | -0.3% | 243,100 |
| 2010/05/11 | 1,804 | 1,828 | 1,760 | 1,770 | -16 | -0.9% | 269,200 |
| 2010/05/10 | 1,751 | 1,794 | 1,723 | 1,786 | +23 | +1.3% | 283,600 |
| 2010/05/07 | 1,790 | 1,791 | 1,725 | 1,763 | -67 | -3.7% | 290,200 |
3651～
3700
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
