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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/24 | 1,720 | 1,720 | 1,720 | 1,720 | -1 | -0.1% | 300 |
| 2025/03/21 | 1,721 | 1,721 | 1,721 | 1,721 | ±0 | ±0% | 300 |
| 2025/03/19 | 1,721 | 1,721 | 1,721 | 1,721 | ±0 | ±0% | 300 |
| 2025/03/18 | 1,721 | 1,721 | 1,721 | 1,721 | ±0 | ±0% | 500 |
| 2025/03/17 | 1,721 | 1,721 | 1,721 | 1,721 | ±0 | ±0% | 500 |
| 2025/03/14 | 1,721 | 1,721 | 1,721 | 1,721 | +16 | +0.9% | 600 |
| 2025/03/13 | 1,705 | 1,705 | 1,705 | 1,705 | ±0 | ±0% | 300 |
| 2025/03/12 | 1,705 | 1,705 | 1,705 | 1,705 | ±0 | ±0% | 300 |
| 2025/03/11 | 1,701 | 1,705 | 1,701 | 1,705 | +5 | +0.3% | 700 |
| 2025/03/10 | 1,700 | 1,700 | 1,700 | 1,700 | +1 | +0.1% | 300 |
| 2025/03/07 | 1,697 | 1,699 | 1,697 | 1,699 | +2 | +0.1% | 300 |
| 2025/03/06 | 1,695 | 1,697 | 1,695 | 1,697 | +2 | +0.1% | 400 |
| 2025/03/05 | 1,695 | 1,695 | 1,695 | 1,695 | ±0 | ±0% | 300 |
| 2025/03/04 | 1,704 | 1,705 | 1,695 | 1,695 | ±0 | ±0% | 1,400 |
| 2025/03/03 | 1,735 | 1,735 | 1,695 | 1,695 | -40 | -2.3% | 800 |
| 2025/02/28 | 1,715 | 1,735 | 1,715 | 1,735 | +20 | +1.2% | 1,400 |
| 2025/02/27 | 1,715 | 1,715 | 1,715 | 1,715 | ±0 | ±0% | 300 |
| 2025/02/26 | 1,715 | 1,715 | 1,715 | 1,715 | ±0 | ±0% | 300 |
| 2025/02/25 | 1,715 | 1,715 | 1,715 | 1,715 | ±0 | ±0% | 300 |
| 2025/02/21 | 1,706 | 1,720 | 1,706 | 1,715 | +10 | +0.6% | 700 |
| 2025/02/20 | 1,705 | 1,705 | 1,705 | 1,705 | +4 | +0.2% | 300 |
| 2025/02/19 | 1,701 | 1,701 | 1,701 | 1,701 | +1 | +0.1% | 300 |
| 2025/02/18 | 1,700 | 1,701 | 1,700 | 1,700 | ±0 | ±0% | 1,200 |
| 2025/02/17 | 1,725 | 1,725 | 1,700 | 1,700 | -25 | -1.4% | 600 |
| 2025/02/14 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 300 |
| 2025/02/13 | 1,725 | 1,725 | 1,725 | 1,725 | - | - | 300 |
| 2025/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/04 | 1,727 | 1,727 | 1,727 | 1,727 | ±0 | ±0% | 300 |
| 2025/02/03 | 1,727 | 1,727 | 1,727 | 1,727 | ±0 | ±0% | 300 |
| 2025/01/31 | 1,712 | 1,727 | 1,712 | 1,727 | - | - | 400 |
| 2025/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
101～
150
件表示中 / 3764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 | 172,000円 | +4.2% | -6.7% | 2.91% | 15.61倍 | 0.50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 |
| 石光商事 | 136,700円 | +6.0% | +10.9% | 2.78% | 10.93倍 | 0.87倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| ソマール | 550,000円 | +5.1% | -1.5% | 1.82% | 5.73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 |
| ハリマ共和 | 190,500円 | -4.6% | -8.2% | 2.89% | 8.34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 |
| ミタチ | 129,300円 | +1.9% | -15.9% | 4.64% | 6.87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 |
市場注目の銘柄
チャート関連のコラム
