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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,692 | 1,692 | 1,692 | 1,692 | +1 | +0.1% | 300 |
| 2025/04/03 | 1,727 | 1,727 | 1,691 | 1,691 | -36 | -2.1% | 400 |
| 2025/04/02 | 1,727 | 1,727 | 1,727 | 1,727 | ±0 | ±0% | 500 |
| 2025/04/01 | 1,727 | 1,727 | 1,727 | 1,727 | +17 | +1% | 500 |
| 2025/03/31 | 1,710 | 1,710 | 1,710 | 1,710 | - | - | 100 |
| 2025/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/27 | 1,719 | 1,719 | 1,719 | 1,719 | - | - | 100 |
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/24 | 1,720 | 1,720 | 1,720 | 1,720 | -1 | -0.1% | 300 |
| 2025/03/21 | 1,721 | 1,721 | 1,721 | 1,721 | ±0 | ±0% | 300 |
| 2025/03/19 | 1,721 | 1,721 | 1,721 | 1,721 | ±0 | ±0% | 300 |
| 2025/03/18 | 1,721 | 1,721 | 1,721 | 1,721 | ±0 | ±0% | 500 |
| 2025/03/17 | 1,721 | 1,721 | 1,721 | 1,721 | ±0 | ±0% | 500 |
| 2025/03/14 | 1,721 | 1,721 | 1,721 | 1,721 | +16 | +0.9% | 600 |
| 2025/03/13 | 1,705 | 1,705 | 1,705 | 1,705 | ±0 | ±0% | 300 |
| 2025/03/12 | 1,705 | 1,705 | 1,705 | 1,705 | ±0 | ±0% | 300 |
| 2025/03/11 | 1,701 | 1,705 | 1,701 | 1,705 | +5 | +0.3% | 700 |
| 2025/03/10 | 1,700 | 1,700 | 1,700 | 1,700 | +1 | +0.1% | 300 |
| 2025/03/07 | 1,697 | 1,699 | 1,697 | 1,699 | +2 | +0.1% | 300 |
| 2025/03/06 | 1,695 | 1,697 | 1,695 | 1,697 | +2 | +0.1% | 400 |
| 2025/03/05 | 1,695 | 1,695 | 1,695 | 1,695 | ±0 | ±0% | 300 |
| 2025/03/04 | 1,704 | 1,705 | 1,695 | 1,695 | ±0 | ±0% | 1,400 |
| 2025/03/03 | 1,735 | 1,735 | 1,695 | 1,695 | -40 | -2.3% | 800 |
| 2025/02/28 | 1,715 | 1,735 | 1,715 | 1,735 | +20 | +1.2% | 1,400 |
| 2025/02/27 | 1,715 | 1,715 | 1,715 | 1,715 | ±0 | ±0% | 300 |
| 2025/02/26 | 1,715 | 1,715 | 1,715 | 1,715 | ±0 | ±0% | 300 |
| 2025/02/25 | 1,715 | 1,715 | 1,715 | 1,715 | ±0 | ±0% | 300 |
| 2025/02/21 | 1,706 | 1,720 | 1,706 | 1,715 | +10 | +0.6% | 700 |
| 2025/02/20 | 1,705 | 1,705 | 1,705 | 1,705 | +4 | +0.2% | 300 |
| 2025/02/19 | 1,701 | 1,701 | 1,701 | 1,701 | +1 | +0.1% | 300 |
| 2025/02/18 | 1,700 | 1,701 | 1,700 | 1,700 | ±0 | ±0% | 1,200 |
| 2025/02/17 | 1,725 | 1,725 | 1,700 | 1,700 | -25 | -1.4% | 600 |
| 2025/02/14 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 300 |
| 2025/02/13 | 1,725 | 1,725 | 1,725 | 1,725 | - | - | 300 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/04 | 1,727 | 1,727 | 1,727 | 1,727 | ±0 | ±0% | 300 |
| 2025/02/03 | 1,727 | 1,727 | 1,727 | 1,727 | ±0 | ±0% | 300 |
| 2025/01/31 | 1,712 | 1,727 | 1,712 | 1,727 | - | - | 400 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 3671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 | 169,200円 | +5.3% | +26.4% | 2.96% | 11.00倍 | 0.51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 |
| 大木ヘルケア | 73,800円 | +4.0% | +1.3% | 3.39% | 4.38倍 | 0.34倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| バリュエンスＨ | 75,400円 | +3.1% | - | 0.66% | 199.47倍 | 1.53倍 |
|
中古ブランド品大手。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 |
| グリーンクロス | 111,300円 | - | - | 3.14% | 8.55倍 | - |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
| ジーデップ | 182,000円 | +30.5% | +3.5% | 0.96% | 22.16倍 | 3.71倍 |
|
ＡＩ領域などのハード・ソフト開発・販売が主力。米エヌビディアのエリートパートナー |
市場注目の銘柄
チャート関連のコラム
