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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/17 | 1,707 | 1,723 | 1,707 | 1,708 | +1 | +0.1% | 700 |
| 2025/01/16 | 1,706 | 1,722 | 1,706 | 1,707 | +1 | +0.1% | 1,000 |
| 2025/01/15 | 1,706 | 1,722 | 1,706 | 1,706 | ±0 | ±0% | 900 |
| 2025/01/14 | 1,710 | 1,710 | 1,700 | 1,706 | ±0 | ±0% | 800 |
| 2025/01/10 | 1,710 | 1,713 | 1,706 | 1,706 | -4 | -0.2% | 1,200 |
| 2025/01/09 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 300 |
| 2025/01/08 | 1,710 | 1,710 | 1,710 | 1,710 | ±0 | ±0% | 300 |
| 2025/01/07 | 1,710 | 1,710 | 1,710 | 1,710 | -2 | -0.1% | 1,400 |
| 2025/01/06 | 1,712 | 1,712 | 1,712 | 1,712 | ±0 | ±0% | 1,300 |
| 2024/12/30 | 1,712 | 1,712 | 1,712 | 1,712 | - | - | 1,000 |
| 2024/12/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/23 | 1,713 | 1,713 | 1,713 | 1,713 | ±0 | ±0% | 300 |
| 2024/12/20 | 1,713 | 1,713 | 1,713 | 1,713 | - | - | 300 |
| 2024/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/18 | 1,715 | 1,715 | 1,715 | 1,715 | ±0 | ±0% | 300 |
| 2024/12/17 | 1,715 | 1,715 | 1,715 | 1,715 | ±0 | ±0% | 1,500 |
| 2024/12/16 | 1,715 | 1,715 | 1,715 | 1,715 | ±0 | ±0% | 1,500 |
| 2024/12/13 | 1,715 | 1,716 | 1,715 | 1,715 | ±0 | ±0% | 2,200 |
| 2024/12/12 | 1,715 | 1,715 | 1,715 | 1,715 | -3 | -0.2% | 300 |
| 2024/12/11 | 1,718 | 1,718 | 1,718 | 1,718 | ±0 | ±0% | 300 |
| 2024/12/10 | 1,718 | 1,718 | 1,718 | 1,718 | ±0 | ±0% | 300 |
| 2024/12/09 | 1,718 | 1,718 | 1,718 | 1,718 | ±0 | ±0% | 300 |
| 2024/12/06 | 1,718 | 1,718 | 1,718 | 1,718 | ±0 | ±0% | 300 |
| 2024/12/05 | 1,718 | 1,718 | 1,718 | 1,718 | ±0 | ±0% | 300 |
| 2024/12/04 | 1,718 | 1,718 | 1,718 | 1,718 | ±0 | ±0% | 300 |
| 2024/12/03 | 1,718 | 1,718 | 1,718 | 1,718 | ±0 | ±0% | 1,200 |
| 2024/12/02 | 1,718 | 1,718 | 1,718 | 1,718 | ±0 | ±0% | 1,200 |
| 2024/11/29 | 1,718 | 1,718 | 1,718 | 1,718 | +17 | +1% | 1,200 |
| 2024/11/28 | 1,705 | 1,705 | 1,701 | 1,701 | -2 | -0.1% | 700 |
| 2024/11/27 | 1,702 | 1,703 | 1,702 | 1,703 | +2 | +0.1% | 400 |
| 2024/11/26 | 1,686 | 1,701 | 1,686 | 1,701 | +21 | +1.3% | 700 |
| 2024/11/25 | 1,671 | 1,680 | 1,671 | 1,680 | +16 | +1% | 400 |
| 2024/11/22 | 1,663 | 1,664 | 1,663 | 1,664 | +1 | +0.1% | 300 |
| 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 |
51～
100
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
