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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,999 | 1,999 | 1,999 | 1,999 | - | - | 300 |
| 2021/03/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/19 | 1,999 | 1,999 | 1,999 | 1,999 | ±0 | ±0% | 500 |
| 2021/03/18 | 1,999 | 1,999 | 1,999 | 1,999 | - | - | 800 |
| 2021/03/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/12 | 1,745 | 1,745 | 1,745 | 1,745 | - | - | 900 |
| 2021/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/03/09 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 300 |
| 2021/03/08 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 300 |
| 2021/03/05 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 100 |
| 2021/03/04 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 300 |
| 2021/03/03 | 1,740 | 1,740 | 1,740 | 1,740 | ±0 | ±0% | 300 |
| 2021/03/02 | 1,745 | 1,745 | 1,740 | 1,740 | -5 | -0.3% | 500 |
| 2021/03/01 | 1,745 | 1,745 | 1,745 | 1,745 | ±0 | ±0% | 500 |
| 2021/02/26 | 1,745 | 1,745 | 1,745 | 1,745 | ±0 | ±0% | 1,500 |
| 2021/02/25 | 1,745 | 1,745 | 1,745 | 1,745 | ±0 | ±0% | 600 |
| 2021/02/24 | 1,745 | 1,745 | 1,745 | 1,745 | ±0 | ±0% | 600 |
| 2021/02/22 | 1,745 | 1,745 | 1,745 | 1,745 | ±0 | ±0% | 300 |
| 2021/02/19 | 1,745 | 1,745 | 1,745 | 1,745 | ±0 | ±0% | 300 |
| 2021/02/18 | 1,745 | 1,745 | 1,745 | 1,745 | ±0 | ±0% | 300 |
| 2021/02/17 | 1,730 | 1,745 | 1,730 | 1,745 | +15 | +0.9% | 500 |
| 2021/02/16 | 1,745 | 1,745 | 1,730 | 1,730 | -15 | -0.9% | 600 |
| 2021/02/15 | 1,745 | 1,745 | 1,745 | 1,745 | ±0 | ±0% | 700 |
| 2021/02/12 | 1,745 | 1,745 | 1,745 | 1,745 | - | - | 300 |
| 2021/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/08 | 1,745 | 1,745 | 1,745 | 1,745 | - | - | 100 |
| 2021/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/02/02 | 1,785 | 1,785 | 1,785 | 1,785 | ±0 | ±0% | 200 |
| 2021/02/01 | 1,785 | 1,785 | 1,785 | 1,785 | ±0 | ±0% | 200 |
| 2021/01/29 | 1,785 | 1,785 | 1,785 | 1,785 | - | - | 200 |
| 2021/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/01/22 | 1,785 | 1,785 | 1,785 | 1,785 | ±0 | ±0% | 300 |
| 2021/01/21 | 1,785 | 1,785 | 1,785 | 1,785 | ±0 | ±0% | 300 |
| 2021/01/20 | 1,785 | 1,785 | 1,785 | 1,785 | ±0 | ±0% | 300 |
| 2021/01/19 | 1,785 | 1,785 | 1,785 | 1,785 | ±0 | ±0% | 500 |
| 2021/01/18 | 1,785 | 1,785 | 1,785 | 1,785 | ±0 | ±0% | 500 |
| 2021/01/15 | 1,785 | 1,785 | 1,785 | 1,785 | ±0 | ±0% | 600 |
| 2021/01/14 | 1,785 | 1,785 | 1,785 | 1,785 | ±0 | ±0% | 400 |
| 2021/01/13 | 1,785 | 1,785 | 1,785 | 1,785 | ±0 | ±0% | 400 |
| 2021/01/12 | 1,785 | 1,785 | 1,785 | 1,785 | ±0 | ±0% | 400 |
| 2021/01/08 | 1,785 | 1,785 | 1,785 | 1,785 | ±0 | ±0% | 500 |
901～
950
件表示中 / 3584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 | 166,400円 | +5.3% | +26.4% | 3.00% | 10.84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 |
| ソマール | 550,000円 | +16.3% | +31.0% | 1.27% | 5.33倍 | 0.57倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
| ハリマ共和 | 197,400円 | +1.5% | +2.4% | 2.53% | 7.33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 |
| 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 |
| 丸紅リース | 290,800円 | +3.2% | +2.5% | 4.47% | 7.82倍 | 0.57倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
市場注目の銘柄
チャート関連のコラム
