美津濃の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/06/05 | 3,095 | 3,280 | 3,090 | 3,265 | +175 | +5.7% | 354,000 |
| 2026/06/04 | 3,150 | 3,160 | 3,075 | 3,090 | -110 | -3.4% | 211,000 |
| 2026/06/03 | 3,215 | 3,280 | 3,190 | 3,200 | +5 | +0.2% | 260,700 |
| 2026/06/02 | 3,175 | 3,210 | 3,140 | 3,195 | +15 | +0.5% | 234,200 |
| 2026/06/01 | 3,270 | 3,270 | 3,180 | 3,180 | -100 | -3% | 232,100 |
| 2026/05/29 | 3,280 | 3,350 | 3,260 | 3,280 | -5 | -0.2% | 273,600 |
| 2026/05/28 | 3,245 | 3,315 | 3,230 | 3,285 | +50 | +1.5% | 178,600 |
| 2026/05/27 | 3,185 | 3,245 | 3,185 | 3,235 | +50 | +1.6% | 157,600 |
| 2026/05/26 | 3,240 | 3,255 | 3,180 | 3,185 | -65 | -2% | 164,400 |
| 2026/05/25 | 3,240 | 3,250 | 3,180 | 3,250 | +30 | +0.9% | 145,400 |
| 2026/05/22 | 3,270 | 3,290 | 3,220 | 3,220 | -20 | -0.6% | 136,400 |
| 2026/05/21 | 3,275 | 3,315 | 3,240 | 3,240 | -10 | -0.3% | 195,300 |
| 2026/05/20 | 3,405 | 3,405 | 3,235 | 3,250 | -145 | -4.3% | 191,800 |
| 2026/05/19 | 3,350 | 3,415 | 3,255 | 3,395 | +80 | +2.4% | 717,000 |
| 2026/05/18 | 3,400 | 3,415 | 3,300 | 3,315 | -85 | -2.5% | 186,600 |
| 2026/05/15 | 3,450 | 3,460 | 3,345 | 3,400 | -45 | -1.3% | 181,000 |
| 2026/05/14 | 3,615 | 3,675 | 3,445 | 3,445 | -130 | -3.6% | 500,000 |
| 2026/05/13 | 3,510 | 3,730 | 3,505 | 3,575 | +110 | +3.2% | 709,200 |
| 2026/05/12 | 3,415 | 3,545 | 3,265 | 3,465 | +100 | +3% | 871,000 |
| 2026/05/11 | 3,300 | 3,400 | 3,300 | 3,365 | +50 | +1.5% | 207,000 |
| 2026/05/08 | 3,305 | 3,350 | 3,250 | 3,315 | ±0 | ±0% | 218,000 |
| 2026/05/07 | 3,365 | 3,405 | 3,315 | 3,315 | +20 | +0.6% | 278,400 |
| 2026/05/01 | 3,295 | 3,325 | 3,255 | 3,295 | -15 | -0.5% | 186,900 |
| 2026/04/30 | 3,285 | 3,355 | 3,250 | 3,310 | -40 | -1.2% | 256,300 |
| 2026/04/28 | 3,290 | 3,350 | 3,275 | 3,350 | +70 | +2.1% | 162,800 |
| 2026/04/27 | 3,215 | 3,285 | 3,210 | 3,280 | -5 | -0.2% | 177,600 |
| 2026/04/24 | 3,340 | 3,350 | 3,265 | 3,285 | -50 | -1.5% | 143,100 |
| 2026/04/23 | 3,400 | 3,410 | 3,315 | 3,335 | -85 | -2.5% | 149,800 |
| 2026/04/22 | 3,430 | 3,430 | 3,375 | 3,420 | -45 | -1.3% | 136,700 |
| 2026/04/21 | 3,525 | 3,545 | 3,465 | 3,465 | -40 | -1.1% | 103,100 |
| 2026/04/20 | 3,510 | 3,530 | 3,455 | 3,505 | +35 | +1% | 134,500 |
| 2026/04/17 | 3,520 | 3,520 | 3,440 | 3,470 | -75 | -2.1% | 196,200 |
| 2026/04/16 | 3,565 | 3,595 | 3,545 | 3,545 | -10 | -0.3% | 166,200 |
| 2026/04/15 | 3,575 | 3,585 | 3,525 | 3,555 | +30 | +0.9% | 135,200 |
| 2026/04/14 | 3,575 | 3,590 | 3,525 | 3,525 | +20 | +0.6% | 86,300 |
| 2026/04/13 | 3,520 | 3,560 | 3,480 | 3,505 | -25 | -0.7% | 127,100 |
| 2026/04/10 | 3,525 | 3,540 | 3,490 | 3,530 | +5 | +0.1% | 139,300 |
| 2026/04/09 | 3,555 | 3,570 | 3,510 | 3,525 | -60 | -1.7% | 132,800 |
| 2026/04/08 | 3,630 | 3,635 | 3,565 | 3,585 | +95 | +2.7% | 144,100 |
| 2026/04/07 | 3,520 | 3,540 | 3,460 | 3,490 | -10 | -0.3% | 109,600 |
| 2026/04/06 | 3,510 | 3,540 | 3,455 | 3,500 | -10 | -0.3% | 118,500 |
| 2026/04/03 | 3,465 | 3,525 | 3,460 | 3,510 | +55 | +1.6% | 151,200 |
| 2026/04/02 | 3,580 | 3,615 | 3,440 | 3,455 | -90 | -2.5% | 161,800 |
| 2026/04/01 | 3,510 | 3,560 | 3,480 | 3,545 | +175 | +5.2% | 303,600 |
| 2026/03/31 | 3,325 | 3,415 | 3,320 | 3,370 | +30 | +0.9% | 229,300 |
| 2026/03/30 | 3,295 | 3,345 | 3,255 | 3,340 | -60 | -1.8% | 308,800 |
| 2026/03/27 | 3,445 | 3,450 | 3,390 | 3,400 | -35 | -1% | 311,600 |
| 2026/03/26 | 3,405 | 3,445 | 3,400 | 3,435 | +20 | +0.6% | 194,900 |
| 2026/03/25 | 3,395 | 3,455 | 3,380 | 3,415 | +90 | +2.7% | 239,200 |
| 2026/03/24 | 3,300 | 3,340 | 3,275 | 3,325 | +95 | +2.9% | 181,100 |
1～
50
件表示中 / 3957件
類似銘柄と比較する
現在ご覧いただいている「ミズノ」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 |
|---|---|---|---|---|---|---|---|---|
| ミズノ | 326,500円 | +8.1% | +10.5% | 2.02% | 13.07倍 | 1.43倍 |
|
スポーツ用品専業大手。オーナー系。野球、ゴルフをはじめ各種競技用を展開。海外事業拡大中 |
| タカラトミー | 306,300円 | +5.4% | +5.9% | 2.29% | 14.68倍 | 2.38倍 |
|
玩具大手。０６年タカラ吸収合併。「トミカ」等定番品多い。海外中心にネット通販を強化中 |
| ＭＴＧ | 680,000円 | +36.6% | +39.8% | 0.49% | 26.75倍 | 4.57倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
| ピジョン | 189,150円 | +4.0% | +3.4% | 4.02% | 24.76倍 | 2.73倍 |
|
育児用品で国内トップ。哺乳瓶発祥。小物に強い。近年はベビーカーにも注力。中国で高シェア |
| フルヤ金属 | 882,000円 | +67.3% | +134.3% | 1.76% | 14.46倍 | 3.23倍 |
|
結晶製造容器（るつぼ）、ターゲットなど製造。プラチナ、イリジウム使った金属加工に強み |
市場注目の銘柄
チャート関連のコラム
