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 |
|---|---|---|---|---|---|---|---|
| 2020/08/04 | 1,750 | 1,750 | 1,749 | 1,749 | ±0 | ±0% | 1,800 |
| 2020/08/03 | 1,749 | 1,749 | 1,749 | 1,749 | +17 | +1% | 200 |
| 2020/07/31 | 1,732 | 1,732 | 1,732 | 1,732 | - | - | 800 |
| 2020/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/27 | 1,732 | 1,732 | 1,732 | 1,732 | - | - | 200 |
| 2020/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/17 | 1,750 | 1,750 | 1,708 | 1,710 | -40 | -2.3% | 2,400 |
| 2020/07/16 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 1,200 |
| 2020/07/15 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 1,600 |
| 2020/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/13 | 1,750 | 1,750 | 1,750 | 1,750 | - | - | 800 |
| 2020/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/09 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 500 |
| 2020/07/08 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 600 |
| 2020/07/07 | 1,725 | 1,725 | 1,725 | 1,725 | - | - | 500 |
| 2020/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/03 | 1,724 | 1,750 | 1,724 | 1,725 | - | - | 600 |
| 2020/07/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/30 | 1,724 | 1,724 | 1,724 | 1,724 | - | - | 200 |
| 2020/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/18 | 1,764 | 1,764 | 1,764 | 1,764 | ±0 | ±0% | 300 |
| 2020/06/17 | 1,764 | 1,764 | 1,764 | 1,764 | ±0 | ±0% | 800 |
| 2020/06/16 | 1,764 | 1,764 | 1,764 | 1,764 | +17 | +1% | 300 |
| 2020/06/15 | 1,746 | 1,747 | 1,746 | 1,747 | - | - | 1,100 |
| 2020/06/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/10 | 1,730 | 1,730 | 1,730 | 1,730 | - | - | 300 |
| 2020/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/08 | 1,730 | 1,730 | 1,730 | 1,730 | - | - | 100 |
| 2020/06/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/06/03 | 1,719 | 1,719 | 1,719 | 1,719 | ±0 | ±0% | 400 |
| 2020/06/02 | 1,719 | 1,719 | 1,719 | 1,719 | - | - | 2,000 |
| 2020/06/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
1151～
1200
件表示中 / 3679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 | 169,100円 | +5.3% | +26.4% | 2.96% | 10.99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 | 75,600円 | +4.0% | +1.3% | 3.31% | 4.48倍 | 0.35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 |
| ハリマ共和 | 195,400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 |
| グリーンクロス | 111,200円 | - | - | 3.15% | 8.54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 |
| 丸紅リース | 286,300円 | +7.2% | +8.9% | 4.89% | 7.15倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
