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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,761 | 1,762 | 1,761 | 1,762 | +1 | +0.1% | 600 |
| 2024/09/05 | 1,761 | 1,761 | 1,761 | 1,761 | - | - | 700 |
| 2024/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/03 | 1,761 | 1,761 | 1,761 | 1,761 | +1 | +0.1% | 300 |
| 2024/09/02 | 1,797 | 1,797 | 1,760 | 1,760 | -37 | -2.1% | 1,000 |
| 2024/08/30 | 1,797 | 1,797 | 1,797 | 1,797 | +67 | +3.9% | 400 |
| 2024/08/29 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 300 |
| 2024/08/28 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 300 |
| 2024/08/27 | 1,769 | 1,769 | 1,730 | 1,730 | -39 | -2.2% | 400 |
| 2024/08/26 | 1,769 | 1,769 | 1,769 | 1,769 | ±0 | ±0% | 300 |
| 2024/08/23 | 1,769 | 1,769 | 1,769 | 1,769 | ±0 | ±0% | 300 |
| 2024/08/22 | 1,769 | 1,769 | 1,769 | 1,769 | ±0 | ±0% | 300 |
| 2024/08/21 | 1,769 | 1,769 | 1,769 | 1,769 | ±0 | ±0% | 300 |
| 2024/08/20 | 1,768 | 1,769 | 1,768 | 1,769 | +1 | +0.1% | 300 |
| 2024/08/19 | 1,750 | 1,768 | 1,750 | 1,768 | +18 | +1% | 300 |
| 2024/08/16 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 300 |
| 2024/08/15 | 1,783 | 1,783 | 1,750 | 1,750 | -33 | -1.9% | 1,000 |
| 2024/08/14 | 1,783 | 1,783 | 1,783 | 1,783 | ±0 | ±0% | 300 |
| 2024/08/13 | 1,783 | 1,783 | 1,783 | 1,783 | - | - | 400 |
| 2024/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/07 | 1,710 | 1,788 | 1,710 | 1,788 | +78 | +4.6% | 400 |
| 2024/08/06 | 1,710 | 1,710 | 1,710 | 1,710 | - | - | 100 |
| 2024/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/02 | 1,790 | 1,790 | 1,790 | 1,790 | ±0 | ±0% | 900 |
| 2024/08/01 | 1,775 | 1,790 | 1,775 | 1,790 | +15 | +0.8% | 2,200 |
| 2024/07/31 | 1,775 | 1,775 | 1,775 | 1,775 | - | - | 500 |
| 2024/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/25 | 1,757 | 1,757 | 1,757 | 1,757 | - | - | 100 |
| 2024/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/22 | 1,756 | 1,759 | 1,756 | 1,759 | +19 | +1.1% | 400 |
| 2024/07/19 | 1,740 | 1,740 | 1,740 | 1,740 | -40 | -2.2% | 200 |
| 2024/07/18 | 1,793 | 1,793 | 1,753 | 1,780 | ±0 | ±0% | 800 |
| 2024/07/17 | 1,747 | 1,780 | 1,747 | 1,780 | +34 | +1.9% | 300 |
| 2024/07/16 | 1,746 | 1,746 | 1,746 | 1,746 | - | - | 3,300 |
| 2024/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/08 | 1,832 | 1,853 | 1,700 | 1,729 | -104 | -5.7% | 3,800 |
| 2024/07/05 | 1,833 | 1,833 | 1,833 | 1,833 | ±0 | ±0% | 300 |
| 2024/07/04 | 1,833 | 1,833 | 1,833 | 1,833 | ±0 | ±0% | 300 |
| 2024/07/03 | 1,833 | 1,833 | 1,833 | 1,833 | ±0 | ±0% | 300 |
| 2024/07/02 | 1,815 | 1,833 | 1,815 | 1,833 | +18 | +1% | 900 |
| 2024/07/01 | 1,806 | 1,815 | 1,806 | 1,815 | +9 | +0.5% | 400 |
| 2024/06/28 | 1,788 | 1,806 | 1,788 | 1,806 | - | - | 1,000 |
| 2024/06/27 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
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
