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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 1,611 | 1,611 | 1,611 | 1,611 | ±0 | ±0% | 300 |
| 2021/08/17 | 1,611 | 1,611 | 1,611 | 1,611 | +15 | +0.9% | 500 |
| 2021/08/16 | 1,581 | 1,596 | 1,581 | 1,596 | +15 | +0.9% | 600 |
| 2021/08/13 | 1,582 | 1,582 | 1,581 | 1,581 | ±0 | ±0% | 1,100 |
| 2021/08/12 | 1,581 | 1,581 | 1,581 | 1,581 | - | - | 700 |
| 2021/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/30 | 1,620 | 1,661 | 1,580 | 1,580 | +30 | +1.9% | 1,200 |
| 2021/07/29 | 1,546 | 1,550 | 1,546 | 1,550 | -36 | -2.3% | 700 |
| 2021/07/28 | 1,586 | 1,586 | 1,586 | 1,586 | ±0 | ±0% | 100 |
| 2021/07/27 | 1,586 | 1,586 | 1,586 | 1,586 | -40 | -2.5% | 600 |
| 2021/07/26 | 1,626 | 1,626 | 1,626 | 1,626 | -36 | -2.2% | 500 |
| 2021/07/21 | 1,662 | 1,662 | 1,662 | 1,662 | - | - | 300 |
| 2021/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/19 | 1,718 | 1,734 | 1,718 | 1,734 | +17 | +1% | 1,100 |
| 2021/07/16 | 1,717 | 1,717 | 1,717 | 1,717 | ±0 | ±0% | 1,300 |
| 2021/07/15 | 1,717 | 1,717 | 1,717 | 1,717 | ±0 | ±0% | 1,700 |
| 2021/07/14 | 1,761 | 1,761 | 1,717 | 1,717 | - | - | 600 |
| 2021/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/12 | 1,792 | 1,792 | 1,760 | 1,760 | -32 | -1.8% | 700 |
| 2021/07/09 | 1,792 | 1,792 | 1,792 | 1,792 | - | - | 300 |
| 2021/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/06 | 1,792 | 1,792 | 1,792 | 1,792 | - | - | 300 |
| 2021/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/07/01 | 1,792 | 1,792 | 1,792 | 1,792 | - | - | 800 |
| 2021/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/18 | 1,792 | 1,792 | 1,792 | 1,792 | ±0 | ±0% | 100 |
| 2021/06/17 | 1,792 | 1,792 | 1,792 | 1,792 | +17 | +1% | 600 |
| 2021/06/16 | 1,758 | 1,775 | 1,758 | 1,775 | - | - | 200 |
| 2021/06/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/14 | 1,757 | 1,757 | 1,757 | 1,757 | - | - | 1,100 |
| 2021/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
951～
1000
件表示中 / 3733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 |
| グリーンクロス | 114,800円 | +7.3% | +4.3% | - | - | - |
|
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 |
| ミタチ | 128,800円 | +151.9% | +34.8% | 4.66% | 6.41倍 | 0.70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 |
| ハリマ共和 | 187,700円 | -4.6% | -8.2% | 2.93% | 8.22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 |
| ＤＶｘ | 94,500円 | - | - | 5.29% | 25.05倍 | 1.08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
