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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/10/01 | 1,760 | 1,777 | 1,760 | 1,777 | +17 | +1% | 1,700 |
| 2021/09/30 | 1,760 | 1,760 | 1,760 | 1,760 | ±0 | ±0% | 1,300 |
| 2021/09/29 | 1,760 | 1,760 | 1,760 | 1,760 | -5 | -0.3% | 500 |
| 2021/09/28 | 1,766 | 1,766 | 1,765 | 1,765 | -27 | -1.5% | 1,100 |
| 2021/09/27 | 1,725 | 1,792 | 1,725 | 1,792 | - | - | 500 |
| 2021/09/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/17 | 1,727 | 1,727 | 1,727 | 1,727 | ±0 | ±0% | 500 |
| 2021/09/16 | 1,727 | 1,727 | 1,727 | 1,727 | ±0 | ±0% | 500 |
| 2021/09/15 | 1,727 | 1,727 | 1,727 | 1,727 | ±0 | ±0% | 500 |
| 2021/09/14 | 1,727 | 1,727 | 1,727 | 1,727 | ±0 | ±0% | 300 |
| 2021/09/13 | 1,727 | 1,727 | 1,727 | 1,727 | - | - | 600 |
| 2021/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/08 | 1,661 | 1,661 | 1,661 | 1,661 | - | - | 100 |
| 2021/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/27 | 1,651 | 1,651 | 1,621 | 1,621 | - | - | 200 |
| 2021/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/08/20 | 1,611 | 1,611 | 1,611 | 1,611 | ±0 | ±0% | 300 |
| 2021/08/19 | 1,611 | 1,611 | 1,611 | 1,611 | ±0 | ±0% | 300 |
| 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 |
951～
1000
件表示中 / 3765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 | 170,100円 | +4.2% | -6.7% | 2.94% | 15.43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 |
| 万世電機 | 666,000円 | +6.5% | +10.5% | 2.25% | 12.29倍 | 0.92倍 |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
| ソマール | 548,000円 | +5.1% | -1.5% | 1.82% | 5.71倍 | 0.53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 |
| ミタチ | 129,700円 | +1.9% | -15.9% | 4.63% | 6.89倍 | 0.66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 | 189,300円 | -4.6% | -8.2% | 2.91% | 8.29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 |
市場注目の銘柄
チャート関連のコラム
