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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 1,704 | 1,719 | 1,704 | 1,719 | +17 | +1% | 400 |
| 2024/10/16 | 1,722 | 1,722 | 1,702 | 1,702 | -21 | -1.2% | 500 |
| 2024/10/15 | 1,723 | 1,723 | 1,723 | 1,723 | +22 | +1.3% | 100 |
| 2024/10/11 | 1,701 | 1,701 | 1,701 | 1,701 | ±0 | ±0% | 300 |
| 2024/10/10 | 1,701 | 1,701 | 1,701 | 1,701 | ±0 | ±0% | 300 |
| 2024/10/09 | 1,701 | 1,701 | 1,701 | 1,701 | ±0 | ±0% | 300 |
| 2024/10/08 | 1,701 | 1,701 | 1,701 | 1,701 | ±0 | ±0% | 300 |
| 2024/10/07 | 1,701 | 1,701 | 1,701 | 1,701 | ±0 | ±0% | 300 |
| 2024/10/04 | 1,732 | 1,732 | 1,701 | 1,701 | -31 | -1.8% | 400 |
| 2024/10/03 | 1,732 | 1,732 | 1,732 | 1,732 | ±0 | ±0% | 300 |
| 2024/10/02 | 1,772 | 1,772 | 1,732 | 1,732 | +40 | +2.4% | 500 |
| 2024/10/01 | 1,691 | 1,692 | 1,691 | 1,692 | +1 | +0.1% | 400 |
| 2024/09/30 | 1,691 | 1,691 | 1,691 | 1,691 | +40 | +2.4% | 100 |
| 2024/09/27 | 2,030 | 2,030 | 1,651 | 1,651 | - | - | 200 |
| 2024/09/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/24 | 1,703 | 1,703 | 1,703 | 1,703 | ±0 | ±0% | 200 |
| 2024/09/20 | 1,702 | 1,703 | 1,702 | 1,703 | +1 | +0.1% | 300 |
| 2024/09/19 | 1,701 | 1,702 | 1,701 | 1,702 | +1 | +0.1% | 400 |
| 2024/09/18 | 1,701 | 1,717 | 1,701 | 1,701 | +1 | +0.1% | 2,400 |
| 2024/09/17 | 1,700 | 1,700 | 1,700 | 1,700 | +13 | +0.8% | 300 |
| 2024/09/13 | 1,687 | 1,687 | 1,687 | 1,687 | +2 | +0.1% | 300 |
| 2024/09/12 | 1,685 | 1,686 | 1,685 | 1,685 | ±0 | ±0% | 700 |
| 2024/09/11 | 1,740 | 1,741 | 1,685 | 1,685 | -37 | -2.1% | 3,000 |
| 2024/09/10 | 1,762 | 1,762 | 1,722 | 1,722 | -40 | -2.3% | 400 |
| 2024/09/09 | 1,762 | 1,762 | 1,762 | 1,762 | ±0 | ±0% | 500 |
| 2024/09/06 | 1,761 | 1,762 | 1,761 | 1,762 | +1 | +0.1% | 600 |
| 2024/09/05 | 1,761 | 1,761 | 1,761 | 1,761 | - | - | 700 |
| 2024/09/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/03 | 1,761 | 1,761 | 1,761 | 1,761 | +1 | +0.1% | 300 |
| 2024/09/02 | 1,797 | 1,797 | 1,760 | 1,760 | -37 | -2.1% | 1,000 |
| 2024/08/30 | 1,797 | 1,797 | 1,797 | 1,797 | +67 | +3.9% | 400 |
| 2024/08/29 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 300 |
| 2024/08/28 | 1,730 | 1,730 | 1,730 | 1,730 | ±0 | ±0% | 300 |
| 2024/08/27 | 1,769 | 1,769 | 1,730 | 1,730 | -39 | -2.2% | 400 |
| 2024/08/26 | 1,769 | 1,769 | 1,769 | 1,769 | ±0 | ±0% | 300 |
| 2024/08/23 | 1,769 | 1,769 | 1,769 | 1,769 | ±0 | ±0% | 300 |
| 2024/08/22 | 1,769 | 1,769 | 1,769 | 1,769 | ±0 | ±0% | 300 |
| 2024/08/21 | 1,769 | 1,769 | 1,769 | 1,769 | ±0 | ±0% | 300 |
| 2024/08/20 | 1,768 | 1,769 | 1,768 | 1,769 | +1 | +0.1% | 300 |
| 2024/08/19 | 1,750 | 1,768 | 1,750 | 1,768 | +18 | +1% | 300 |
| 2024/08/16 | 1,750 | 1,750 | 1,750 | 1,750 | ±0 | ±0% | 300 |
| 2024/08/15 | 1,783 | 1,783 | 1,750 | 1,750 | -33 | -1.9% | 1,000 |
| 2024/08/14 | 1,783 | 1,783 | 1,783 | 1,783 | ±0 | ±0% | 300 |
| 2024/08/13 | 1,783 | 1,783 | 1,783 | 1,783 | - | - | 400 |
| 2024/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
201～
250
件表示中 / 3763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 | 170,000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 |
| 丸紅リース | 338,500円 | +7.4% | +2.8% | 4.22% | 8.33倍 | 0.63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 |
| 富士興 | 130,000円 | +20.0% | -2.7% | 4.77% | 17.14倍 | 0.89倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
| グリーンクロス | 121,000円 | +7.3% | +4.3% | 3.06% | 8.45倍 | 0.91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 |
| ソマール | 553,000円 | +5.1% | -1.5% | 1.81% | 5.76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 |
市場注目の銘柄
チャート関連のコラム
