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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 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 |
| 2010/08/31 | 1,652 | 1,673 | 1,628 | 1,635 | -38 | -2.3% | 234,200 |
| 2010/08/30 | 1,686 | 1,707 | 1,664 | 1,673 | +17 | +1% | 128,000 |
| 2010/08/27 | 1,586 | 1,660 | 1,586 | 1,656 | +46 | +2.9% | 114,800 |
| 2010/08/26 | 1,611 | 1,615 | 1,598 | 1,610 | -9 | -0.6% | 95,000 |
| 2010/08/25 | 1,598 | 1,629 | 1,592 | 1,619 | +3 | +0.2% | 134,900 |
| 2010/08/24 | 1,594 | 1,621 | 1,589 | 1,616 | -3 | -0.2% | 141,300 |
| 2010/08/23 | 1,649 | 1,649 | 1,604 | 1,619 | -31 | -1.9% | 232,800 |
| 2010/08/20 | 1,657 | 1,674 | 1,643 | 1,650 | -17 | -1% | 130,300 |
| 2010/08/19 | 1,642 | 1,669 | 1,642 | 1,667 | +26 | +1.6% | 147,400 |
| 2010/08/18 | 1,634 | 1,650 | 1,610 | 1,641 | +34 | +2.1% | 158,500 |
| 2010/08/17 | 1,615 | 1,617 | 1,593 | 1,607 | -7 | -0.4% | 163,700 |
| 2010/08/16 | 1,618 | 1,626 | 1,586 | 1,614 | -19 | -1.2% | 284,600 |
| 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 |
3651～
3700
件表示中 / 3785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 | 239,800円 | +5.0% | -13.2% | 1.64% | 21.26倍 | 1.87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％ |
| 神戸物産 | 436,000円 | +3.4% | +19.7% | 0.60% | 40.25倍 | 6.96倍 |
|
冷凍品など食材販売の「業務スーパー」をＦＣ展開。総菜店併設で中食も強化。輸入材料多い |
| 双 日 | 397,000円 | +3.6% | +3.5% | 4.16% | 7.18倍 | 0.85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 | 605,600円 | +4.0% | +6.6% | 2.48% | 16.67倍 | 1.68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 |
| メタプラネット | 59,400円 | +220.2% | +100.2% | 0.00% | 75.19倍 | 3.19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 |
市場注目の銘柄
チャート関連のコラム
