ミサワの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2014/02/24 | 424.7 | 442 | 424.7 | 430.3 | +7 | +1.7% | 36,000 |
| 2014/02/21 | 420.3 | 423.7 | 420.3 | 423.3 | +5.3 | +1.3% | 1,800 |
| 2014/02/20 | 416.7 | 418.3 | 416.7 | 418 | +1 | +0.2% | 5,700 |
| 2014/02/19 | 413.7 | 426 | 413.7 | 417 | +3.7 | +0.9% | 15,300 |
| 2014/02/18 | 404.7 | 415 | 404.7 | 413.3 | +2.3 | +0.6% | 13,200 |
| 2014/02/17 | 409.7 | 415 | 400 | 411 | +1.7 | +0.4% | 17,100 |
| 2014/02/14 | 420 | 420 | 400 | 409.3 | -9.4 | -2.2% | 13,800 |
| 2014/02/13 | 425.3 | 425.7 | 418.7 | 418.7 | -6.3 | -1.5% | 3,900 |
| 2014/02/12 | 426.7 | 428.3 | 424 | 425 | -4.3 | -1% | 18,000 |
| 2014/02/10 | 436.7 | 436.7 | 428.3 | 429.3 | -7.4 | -1.7% | 15,900 |
| 2014/02/07 | 434.7 | 437.7 | 427.3 | 436.7 | +8.7 | +2% | 15,600 |
| 2014/02/06 | 419 | 428.3 | 412 | 428 | +17.7 | +4.3% | 18,600 |
| 2014/02/05 | 405.3 | 418 | 405 | 410.3 | +10 | +2.5% | 26,700 |
| 2014/02/04 | 400.7 | 416 | 394 | 400.3 | -20.4 | -4.8% | 46,200 |
| 2014/02/03 | 435 | 437 | 420 | 420.7 | -19.3 | -4.4% | 53,700 |
| 2014/01/31 | 440.3 | 447.7 | 437.3 | 440 | -2.7 | -0.6% | 28,500 |
| 2014/01/30 | 449.7 | 450.3 | 442.7 | 442.7 | -7.6 | -1.7% | 42,000 |
| 2014/01/29 | 450.3 | 457.7 | 448.3 | 450.3 | -33 | -6.8% | 123,300 |
| 2014/01/28 | 476.7 | 483.3 | 475.7 | 483.3 | +10.6 | +2.2% | 47,700 |
| 2014/01/27 | 476.3 | 476.3 | 470 | 472.7 | -7 | -1.5% | 58,200 |
| 2014/01/24 | 480 | 485.7 | 479 | 479.7 | -2.3 | -0.5% | 48,900 |
| 2014/01/23 | 483.3 | 483.3 | 480 | 482 | -2.7 | -0.6% | 39,600 |
| 2014/01/22 | 484.3 | 486 | 484.3 | 484.7 | -0.3 | -0.1% | 19,500 |
| 2014/01/21 | 483.3 | 485.3 | 483.3 | 485 | +3.7 | +0.8% | 20,100 |
| 2014/01/20 | 483 | 485 | 481.3 | 481.3 | +1.3 | +0.3% | 26,700 |
| 2014/01/17 | 483 | 483 | 477 | 480 | -3 | -0.6% | 24,900 |
| 2014/01/16 | 489 | 490 | 483 | 483 | -7.7 | -1.6% | 42,000 |
| 2014/01/15 | 490 | 491.3 | 488.3 | 490.7 | +4.4 | +0.9% | 12,300 |
| 2014/01/14 | 488.7 | 489.7 | 483.3 | 486.3 | -3.4 | -0.7% | 40,500 |
| 2014/01/10 | 498.3 | 499 | 486.7 | 489.7 | -7.3 | -1.5% | 30,900 |
| 2014/01/09 | 497.7 | 498.7 | 496.7 | 497 | -0.3 | -0.1% | 15,000 |
| 2014/01/08 | 497.7 | 500 | 493.3 | 497.3 | +1.6 | +0.3% | 30,600 |
| 2014/01/07 | 494.7 | 496.3 | 493.3 | 495.7 | +1 | +0.2% | 23,400 |
| 2014/01/06 | 491.7 | 497.7 | 490 | 494.7 | +8 | +1.6% | 44,400 |
| 2013/12/30 | 477 | 486.7 | 470 | 486.7 | +23.4 | +5.1% | 42,000 |
| 2013/12/27 | 463.3 | 464.7 | 460 | 463.3 | +6.6 | +1.4% | 31,500 |
| 2013/12/26 | 450 | 456.7 | 441.7 | 456.7 | +9.7 | +2.2% | 38,700 |
| 2013/12/25 | 448.7 | 448.7 | 429.3 | 447 | +5.3 | +1.2% | 70,800 |
| 2013/12/24 | 444.3 | 448.7 | 438.3 | 441.7 | +12 | +2.8% | 34,800 |
| 2013/12/20 | 431 | 436.3 | 420 | 429.7 | -6.6 | -1.5% | 99,300 |
| 2013/12/19 | 448.7 | 449.3 | 432 | 436.3 | -12 | -2.7% | 79,500 |
| 2013/12/18 | 451.7 | 452.7 | 447.7 | 448.3 | -2.4 | -0.5% | 19,800 |
| 2013/12/17 | 452.3 | 454 | 447.3 | 450.7 | -3.6 | -0.8% | 32,700 |
| 2013/12/16 | 470 | 471.3 | 450 | 454.3 | -15.7 | -3.3% | 48,600 |
| 2013/12/13 | 472.7 | 472.7 | 467.3 | 470 | +2.7 | +0.6% | 13,200 |
| 2013/12/12 | 483.3 | 483.3 | 466.3 | 467.3 | -15.4 | -3.2% | 86,700 |
| 2013/12/11 | 484.3 | 490.7 | 482.3 | 482.7 | -1.3 | -0.3% | 31,500 |
| 2013/12/10 | 488.7 | 488.7 | 484 | 484 | +1.7 | +0.4% | 14,100 |
| 2013/12/09 | 490 | 490 | 482.3 | 482.3 | -0.4 | -0.1% | 26,100 |
| 2013/12/06 | 492.3 | 493 | 482 | 482.7 | -9.6 | -2% | 19,200 |
2801～
2850
件表示中 / 3333件
類似銘柄と比較する
現在ご覧いただいている「ミサワ」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 |
|---|---|---|---|---|---|---|---|---|
| ミサワ | 65,000円 | +4.7% | +9.3% | 1.23% | 20.50倍 | 1.45倍 |
|
「ｕｎｉｃｏ」商標で家具・織物を展開。女性客中心。Ｗｅｂ通販に注力。製造は中国・インド委託 |
| ティーライフ | 113,100円 | -13.0% | -35.3% | 3.54% | 19.08倍 | 0.76倍 |
|
ＰＢ健康茶、化粧品ほかＥＣ等で販売。物流受託業務も展開。Ｍ＆Ａ積極的。海外販路拡大注力 |
| Ｕ＆Ｃ | 99,600円 | +5.0% | +40.2% | 0.00% | 94.14倍 | -18.10倍 |
|
主力は鶏料理居酒屋「てけてけ」。ハンバーガーチェーンも展開。各店舗内での調理にこだわる |
| エルアイイエイチ | 4,100円 | -22.1% | - | 0.00% | - | 1.52倍 |
|
柱の業務スーパーＦＣ売却。食肉卸、教育、酒類製造、リフォーム。持分エス・サイエンス売却へ |
| ショクブン | 24,700円 | +7.8% | +999.9% | 1.01% | 43.56倍 | 1.56倍 |
|
食材宅配の大手。特産品等販売も。東海地盤だが京阪も進出。コメ卸最大手・神明の連結子会社 |
市場注目の銘柄
チャート関連のコラム
