Ｍｉｓｕｍｉ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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,661 | 1,663 | 1,661 | 1,663 | +2 | +0.1% | 1,400 |
| 2024/11/20 | 1,660 | 1,661 | 1,660 | 1,661 | +1 | +0.1% | 300 |
| 2024/11/19 | 1,700 | 1,700 | 1,660 | 1,660 | -40 | -2.4% | 1,000 |
| 2024/11/18 | 1,671 | 1,701 | 1,671 | 1,700 | +29 | +1.7% | 700 |
| 2024/11/15 | 1,670 | 1,695 | 1,670 | 1,671 | +1 | +0.1% | 1,200 |
| 2024/11/14 | 1,646 | 1,670 | 1,613 | 1,670 | +24 | +1.5% | 2,600 |
| 2024/11/13 | 1,646 | 1,686 | 1,646 | 1,646 | ±0 | ±0% | 500 |
| 2024/11/12 | 1,646 | 1,646 | 1,646 | 1,646 | ±0 | ±0% | 300 |
| 2024/11/11 | 1,646 | 1,646 | 1,646 | 1,646 | -40 | -2.4% | 300 |
| 2024/11/08 | 1,686 | 1,686 | 1,686 | 1,686 | ±0 | ±0% | 200 |
| 2024/11/07 | 1,686 | 1,686 | 1,686 | 1,686 | - | - | 300 |
| 2024/11/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/05 | 1,665 | 1,686 | 1,665 | 1,686 | +35 | +2.1% | 400 |
| 2024/11/01 | 1,651 | 1,651 | 1,651 | 1,651 | - | - | 300 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 1,650 | 1,650 | 1,650 | 1,650 | +4 | +0.2% | 100 |
| 2024/10/29 | 1,646 | 1,646 | 1,646 | 1,646 | - | - | 1,200 |
| 2024/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/25 | 1,710 | 1,719 | 1,710 | 1,719 | - | - | 300 |
| 2024/10/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 1,704 | 1,719 | 1,704 | 1,719 | +17 | +1% | 400 |
| 2024/10/16 | 1,722 | 1,722 | 1,702 | 1,702 | -21 | -1.2% | 500 |
| 2024/10/15 | 1,723 | 1,723 | 1,723 | 1,723 | +22 | +1.3% | 100 |
| 2024/10/11 | 1,701 | 1,701 | 1,701 | 1,701 | ±0 | ±0% | 300 |
| 2024/10/10 | 1,701 | 1,701 | 1,701 | 1,701 | ±0 | ±0% | 300 |
| 2024/10/09 | 1,701 | 1,701 | 1,701 | 1,701 | ±0 | ±0% | 300 |
| 2024/10/08 | 1,701 | 1,701 | 1,701 | 1,701 | ±0 | ±0% | 300 |
| 2024/10/07 | 1,701 | 1,701 | 1,701 | 1,701 | ±0 | ±0% | 300 |
| 2024/10/04 | 1,732 | 1,732 | 1,701 | 1,701 | -31 | -1.8% | 400 |
| 2024/10/03 | 1,732 | 1,732 | 1,732 | 1,732 | ±0 | ±0% | 300 |
| 2024/10/02 | 1,772 | 1,772 | 1,732 | 1,732 | +40 | +2.4% | 500 |
| 2024/10/01 | 1,691 | 1,692 | 1,691 | 1,692 | +1 | +0.1% | 400 |
| 2024/09/30 | 1,691 | 1,691 | 1,691 | 1,691 | +40 | +2.4% | 100 |
| 2024/09/27 | 2,030 | 2,030 | 1,651 | 1,651 | - | - | 200 |
| 2024/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 1,703 | 1,703 | 1,703 | 1,703 | ±0 | ±0% | 200 |
| 2024/09/20 | 1,702 | 1,703 | 1,702 | 1,703 | +1 | +0.1% | 300 |
| 2024/09/19 | 1,701 | 1,702 | 1,701 | 1,702 | +1 | +0.1% | 400 |
| 2024/09/18 | 1,701 | 1,717 | 1,701 | 1,701 | +1 | +0.1% | 2,400 |
| 2024/09/17 | 1,700 | 1,700 | 1,700 | 1,700 | +13 | +0.8% | 300 |
| 2024/09/13 | 1,687 | 1,687 | 1,687 | 1,687 | +2 | +0.1% | 300 |
| 2024/09/12 | 1,685 | 1,686 | 1,685 | 1,685 | ±0 | ±0% | 700 |
| 2024/09/11 | 1,740 | 1,741 | 1,685 | 1,685 | -37 | -2.1% | 3,000 |
| 2024/09/10 | 1,762 | 1,762 | 1,722 | 1,722 | -40 | -2.3% | 400 |
| 2024/09/09 | 1,762 | 1,762 | 1,762 | 1,762 | ±0 | ±0% | 500 |
1～
50
件表示中 / 3583件
類似銘柄と比較する
現在ご覧いただいている「Ｍｉｓｕｍｉ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｍｉｓｕｍｉ | 166,300円 | +5.3% | +26.4% | 3.01% | 10.83倍 | 0.50倍 |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
| ハリマ共和 | 195,200円 | +1.5% | +2.4% | 2.56% | 7.25倍 | 0.43倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
| クワザワＨＤ | 61,100円 | -1.3% | -13.8% | 2.45% | 11.50倍 | 0.58倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| バリュエンスＨ | 74,000円 | +3.1% | - | 0.68% | 192.71倍 | 1.48倍 |
|
中古ブランド品２位。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
| ＤＶｘ | 92,000円 | +6.0% | +0.9% | 5.43% | 21.70倍 | 1.09倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
市場注目の銘柄
チャート関連のコラム
