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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 2,712.5 | 2,751 | 2,698 | 2,726.5 | +26.5 | +1% | 2,529,700 |
| 2024/05/01 | 2,633 | 2,705 | 2,615 | 2,700 | +117 | +4.5% | 2,826,400 |
| 2024/04/30 | 2,550 | 2,642.5 | 2,524.5 | 2,583 | +175.5 | +7.3% | 4,044,800 |
| 2024/04/26 | 2,347 | 2,416.5 | 2,334.5 | 2,407.5 | +59.5 | +2.5% | 2,052,100 |
| 2024/04/25 | 2,325 | 2,356 | 2,298.5 | 2,348 | +22 | +0.9% | 1,926,600 |
| 2024/04/24 | 2,255 | 2,327 | 2,242 | 2,326 | +69.5 | +3.1% | 1,212,200 |
| 2024/04/23 | 2,284 | 2,302 | 2,221 | 2,256.5 | -27 | -1.2% | 1,238,500 |
| 2024/04/22 | 2,221 | 2,284.5 | 2,209.5 | 2,283.5 | +106 | +4.9% | 1,479,000 |
| 2024/04/19 | 2,260 | 2,260 | 2,163.5 | 2,177.5 | -92 | -4.1% | 2,056,300 |
| 2024/04/18 | 2,202.5 | 2,294 | 2,193.5 | 2,269.5 | +100 | +4.6% | 1,751,000 |
| 2024/04/17 | 2,306 | 2,323 | 2,163 | 2,169.5 | -136 | -5.9% | 1,720,500 |
| 2024/04/16 | 2,285 | 2,329.5 | 2,255.5 | 2,305.5 | -4.5 | -0.2% | 2,480,400 |
| 2024/04/15 | 2,254.5 | 2,319.5 | 2,254.5 | 2,310 | +60 | +2.7% | 1,915,700 |
| 2024/04/12 | 2,272.5 | 2,289.5 | 2,234.5 | 2,250 | +8 | +0.4% | 2,533,300 |
| 2024/04/11 | 2,246.5 | 2,255 | 2,213.5 | 2,242 | -27 | -1.2% | 1,241,000 |
| 2024/04/10 | 2,272 | 2,319.5 | 2,251 | 2,269 | +12 | +0.5% | 2,236,500 |
| 2024/04/09 | 2,259.5 | 2,259.5 | 2,216.5 | 2,257 | +9.5 | +0.4% | 1,695,900 |
| 2024/04/08 | 2,246 | 2,268 | 2,223.5 | 2,247.5 | +51.5 | +2.3% | 2,069,800 |
| 2024/04/05 | 2,178 | 2,216.5 | 2,165 | 2,196 | -2.5 | -0.1% | 1,328,300 |
| 2024/04/04 | 2,165 | 2,228 | 2,157 | 2,198.5 | +36.5 | +1.7% | 1,598,900 |
| 2024/04/03 | 2,147.5 | 2,186.5 | 2,110.5 | 2,162 | +114.5 | +5.6% | 2,997,000 |
| 2024/04/02 | 2,054.5 | 2,057 | 2,011 | 2,047.5 | -17.5 | -0.8% | 1,764,900 |
| 2024/04/01 | 2,065.5 | 2,075 | 2,049.5 | 2,065 | ±0 | ±0% | 2,050,000 |
| 2024/03/29 | 2,092 | 2,094.5 | 2,041.5 | 2,065 | -36.5 | -1.7% | 1,467,300 |
| 2024/03/28 | 2,125 | 2,137 | 2,101 | 2,101.5 | -21 | -1% | 1,130,800 |
| 2024/03/27 | 2,116.5 | 2,149 | 2,103.5 | 2,122.5 | +19.5 | +0.9% | 1,786,200 |
| 2024/03/26 | 2,061 | 2,144.5 | 2,051 | 2,103 | +59 | +2.9% | 3,068,300 |
| 2024/03/25 | 2,150.5 | 2,150.5 | 2,044 | 2,044 | -134.5 | -6.2% | 3,105,900 |
| 2024/03/22 | 2,258 | 2,261.5 | 2,169 | 2,178.5 | -85.5 | -3.8% | 2,134,600 |
| 2024/03/21 | 2,297 | 2,306 | 2,242.5 | 2,264 | +50.5 | +2.3% | 1,510,700 |
| 2024/03/19 | 2,229 | 2,243 | 2,180 | 2,213.5 | -18 | -0.8% | 1,653,300 |
| 2024/03/18 | 2,204 | 2,253.5 | 2,200.5 | 2,231.5 | +41.5 | +1.9% | 1,374,200 |
| 2024/03/15 | 2,224 | 2,242.5 | 2,162.5 | 2,190 | -42 | -1.9% | 2,128,800 |
| 2024/03/14 | 2,239.5 | 2,263 | 2,194 | 2,232 | +8.5 | +0.4% | 1,444,500 |
| 2024/03/13 | 2,281 | 2,309 | 2,215 | 2,223.5 | -56.5 | -2.5% | 1,427,800 |
| 2024/03/12 | 2,257 | 2,292 | 2,221 | 2,280 | -19 | -0.8% | 1,509,700 |
| 2024/03/11 | 2,295 | 2,319.5 | 2,268.5 | 2,299 | +13.5 | +0.6% | 1,420,200 |
| 2024/03/08 | 2,291 | 2,324.5 | 2,248 | 2,285.5 | -27 | -1.2% | 1,869,100 |
| 2024/03/07 | 2,249.5 | 2,315 | 2,228.5 | 2,312.5 | +76.5 | +3.4% | 1,727,800 |
| 2024/03/06 | 2,236 | 2,256.5 | 2,212.5 | 2,236 | -22 | -1% | 2,016,100 |
| 2024/03/05 | 2,305 | 2,314.5 | 2,222.5 | 2,258 | -35 | -1.5% | 1,768,600 |
| 2024/03/04 | 2,286.5 | 2,320.5 | 2,251.5 | 2,293 | +10.5 | +0.5% | 1,756,600 |
| 2024/03/01 | 2,279.5 | 2,311.5 | 2,251 | 2,282.5 | -3.5 | -0.2% | 1,468,700 |
| 2024/02/29 | 2,279 | 2,298.5 | 2,226 | 2,286 | -3.5 | -0.2% | 2,965,900 |
| 2024/02/28 | 2,167 | 2,289.5 | 2,160 | 2,289.5 | +126.5 | +5.8% | 2,902,900 |
| 2024/02/27 | 2,169.5 | 2,190.5 | 2,140 | 2,163 | +91 | +4.4% | 3,026,100 |
| 2024/02/26 | 2,060 | 2,111.5 | 2,052 | 2,072 | +14 | +0.7% | 1,863,300 |
| 2024/02/22 | 2,100 | 2,102.5 | 2,036.5 | 2,058 | -25 | -1.2% | 1,819,300 |
| 2024/02/21 | 2,100 | 2,133.5 | 2,060.5 | 2,083 | -12 | -0.6% | 1,735,600 |
| 2024/02/20 | 2,070 | 2,119.5 | 2,068 | 2,095 | +0.5 | ±0% | 2,130,600 |
1～
50
件表示中 / 3448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 | 272,600円 | +6.9% | +14.9% | 1.34% | 22.34倍 | 2.23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２５％ |
| 双 日 | 432,500円 | +1.5% | +19.5% | 3.47% | 8.54倍 | 1.02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 |
| 神戸物産 | 343,700円 | +7.9% | +10.1% | 0.67% | 35.29倍 | 6.79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 |
| サンリオ | 265,900円 | +34.1% | +106.9% | 0.81% | 36.09倍 | 9.30倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
| キヤノンＭＪ | 433,400円 | +5.8% | +2.6% | 2.77% | 14.99倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
