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 |
|---|---|---|---|---|---|---|---|
| 2020/08/11 | 1,789 | 1,789 | 1,789 | 1,789 | - | - | 100 |
| 2020/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
1201～
1250
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
