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 |
|---|---|---|---|---|---|---|---|
| 2025/04/18 | 1,698 | 1,698 | 1,698 | 1,698 | ±0 | ±0% | 300 |
| 2025/04/17 | 1,705 | 1,705 | 1,698 | 1,698 | +7 | +0.4% | 400 |
| 2025/04/16 | 1,707 | 1,707 | 1,691 | 1,691 | ±0 | ±0% | 400 |
| 2025/04/15 | 1,706 | 1,706 | 1,691 | 1,691 | ±0 | ±0% | 400 |
| 2025/04/14 | 1,691 | 1,691 | 1,691 | 1,691 | ±0 | ±0% | 300 |
| 2025/04/11 | 1,690 | 1,691 | 1,690 | 1,691 | +1 | +0.1% | 300 |
| 2025/04/10 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 300 |
| 2025/04/09 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 300 |
| 2025/04/08 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 300 |
| 2025/04/07 | 1,692 | 1,692 | 1,690 | 1,690 | -2 | -0.1% | 400 |
| 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 |
51～
100
件表示中 / 3731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 | 167,800円 | +4.2% | -6.7% | 2.98% | 15.24倍 | 0.49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 |
| 丸紅リース | 301,500円 | +7.4% | +2.8% | 4.74% | 7.41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 |
| グリーンクロス | 114,700円 | +7.3% | +4.3% | 3.23% | 7.95倍 | 0.86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 |
| ハリマ共和 | 186,500円 | -4.6% | -8.2% | 2.95% | 8.16倍 | 0.41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 |
| ミタチ | 127,300円 | +151.9% | +34.8% | 4.71% | 6.34倍 | 0.68倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
市場注目の銘柄
チャート関連のコラム
