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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 2,600 | 2,673 | 2,600 | 2,614 | +22 | +0.8% | 225,400 |
| 2025/03/31 | 2,599 | 2,616 | 2,555 | 2,592 | -30 | -1.1% | 282,600 |
| 2025/03/28 | 2,623 | 2,704 | 2,584 | 2,622 | -5,488 | -67.7% | 369,200 |
| 2025/03/27 | 8,030 | 8,180 | 8,010 | 8,110 | +60 | +0.7% | 91,000 |
| 2025/03/26 | 8,050 | 8,130 | 7,990 | 8,050 | ±0 | ±0% | 74,300 |
| 2025/03/25 | 8,170 | 8,180 | 8,030 | 8,050 | -60 | -0.7% | 70,800 |
| 2025/03/24 | 7,950 | 8,150 | 7,940 | 8,110 | +240 | +3% | 93,000 |
| 2025/03/21 | 7,950 | 7,970 | 7,850 | 7,870 | -120 | -1.5% | 74,700 |
| 2025/03/19 | 7,900 | 8,030 | 7,890 | 7,990 | +150 | +1.9% | 58,900 |
| 2025/03/18 | 7,850 | 7,940 | 7,820 | 7,840 | +40 | +0.5% | 68,300 |
| 2025/03/17 | 7,830 | 7,910 | 7,730 | 7,800 | -30 | -0.4% | 56,500 |
| 2025/03/14 | 7,640 | 7,850 | 7,630 | 7,830 | +150 | +2% | 65,000 |
| 2025/03/13 | 7,830 | 7,950 | 7,640 | 7,680 | -50 | -0.6% | 114,100 |
| 2025/03/12 | 7,530 | 7,840 | 7,530 | 7,730 | +180 | +2.4% | 138,900 |
| 2025/03/11 | 7,530 | 7,590 | 7,420 | 7,550 | -130 | -1.7% | 121,100 |
| 2025/03/10 | 7,800 | 7,860 | 7,670 | 7,680 | -120 | -1.5% | 72,200 |
| 2025/03/07 | 7,800 | 7,930 | 7,670 | 7,800 | -120 | -1.5% | 81,000 |
| 2025/03/06 | 7,950 | 7,960 | 7,850 | 7,920 | +80 | +1% | 47,500 |
| 2025/03/05 | 7,830 | 7,900 | 7,820 | 7,840 | -60 | -0.8% | 49,100 |
| 2025/03/04 | 8,040 | 8,100 | 7,820 | 7,900 | -190 | -2.3% | 84,800 |
| 2025/03/03 | 7,950 | 8,120 | 7,910 | 8,090 | +250 | +3.2% | 78,500 |
| 2025/02/28 | 7,870 | 7,950 | 7,830 | 7,840 | -60 | -0.8% | 82,500 |
| 2025/02/27 | 7,860 | 7,920 | 7,850 | 7,900 | +10 | +0.1% | 105,300 |
| 2025/02/26 | 7,910 | 7,930 | 7,810 | 7,890 | -100 | -1.3% | 88,200 |
| 2025/02/25 | 8,050 | 8,070 | 7,920 | 7,990 | -110 | -1.4% | 124,500 |
| 2025/02/21 | 8,220 | 8,320 | 8,100 | 8,100 | -190 | -2.3% | 140,300 |
| 2025/02/20 | 8,240 | 8,400 | 8,230 | 8,290 | +60 | +0.7% | 119,900 |
| 2025/02/19 | 8,380 | 8,420 | 8,210 | 8,230 | -160 | -1.9% | 166,200 |
| 2025/02/18 | 8,420 | 8,600 | 8,360 | 8,390 | +30 | +0.4% | 108,400 |
| 2025/02/17 | 8,380 | 8,470 | 8,320 | 8,360 | -80 | -0.9% | 126,100 |
| 2025/02/14 | 8,420 | 8,600 | 8,350 | 8,440 | +60 | +0.7% | 114,700 |
| 2025/02/13 | 8,460 | 8,460 | 8,320 | 8,380 | -100 | -1.2% | 116,800 |
| 2025/02/12 | 8,610 | 8,640 | 8,410 | 8,480 | -210 | -2.4% | 171,000 |
| 2025/02/10 | 9,100 | 9,110 | 8,380 | 8,690 | -370 | -4.1% | 324,000 |
| 2025/02/07 | 8,210 | 9,390 | 8,170 | 9,060 | +700 | +8.4% | 471,000 |
| 2025/02/06 | 8,250 | 8,440 | 8,250 | 8,360 | +110 | +1.3% | 109,200 |
| 2025/02/05 | 8,270 | 8,330 | 8,180 | 8,250 | -20 | -0.2% | 95,100 |
| 2025/02/04 | 8,390 | 8,490 | 8,270 | 8,270 | -40 | -0.5% | 103,900 |
| 2025/02/03 | 8,480 | 8,500 | 8,310 | 8,310 | -390 | -4.5% | 203,400 |
| 2025/01/31 | 8,840 | 8,890 | 8,700 | 8,700 | -80 | -0.9% | 290,600 |
| 2025/01/30 | 8,810 | 8,970 | 8,630 | 8,780 | -110 | -1.2% | 276,600 |
| 2025/01/29 | 8,650 | 8,950 | 8,650 | 8,890 | +230 | +2.7% | 124,800 |
| 2025/01/28 | 8,510 | 8,740 | 8,500 | 8,660 | +90 | +1.1% | 146,500 |
| 2025/01/27 | 8,550 | 8,600 | 8,480 | 8,570 | +20 | +0.2% | 198,700 |
| 2025/01/24 | 8,770 | 8,770 | 8,540 | 8,550 | -130 | -1.5% | 104,300 |
| 2025/01/23 | 8,690 | 8,740 | 8,640 | 8,680 | +30 | +0.3% | 64,600 |
| 2025/01/22 | 8,630 | 8,690 | 8,550 | 8,650 | ±0 | ±0% | 72,700 |
| 2025/01/21 | 8,540 | 8,660 | 8,470 | 8,650 | +110 | +1.3% | 54,800 |
| 2025/01/20 | 8,610 | 8,650 | 8,510 | 8,540 | -60 | -0.7% | 58,600 |
| 2025/01/17 | 8,650 | 8,650 | 8,480 | 8,600 | -90 | -1% | 71,000 |
1～
50
件表示中 / 3670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 | 261,700円 | +8.8% | +6.3% | 1.91% | 13.39倍 | 1.32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 |
| ピジョン | 183,800円 | +5.3% | -2.9% | 4.13% | 26.17倍 | 2.71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 |
| ヨネックス | 234,900円 | +15.1% | +7.4% | 0.89% | 20.07倍 | 2.94倍 |
|
バドミントン用品世界大手。テニスが第２の柱。高額ラケットは新潟で生産。中国事業が急成長 |
| リンテック | 280,400円 | +12.2% | +110.6% | 3.57% | 11.11倍 | 0.75倍 |
|
粘接着素材で最大級。半導体、積層セラコン向けが収益柱に。炭素繊維複合材料用工程紙も |
| オカムラ | 196,200円 | +6.4% | -2.8% | 4.59% | 9.29倍 | 1.07倍 |
|
オフィス家具首位級、コクヨと双璧。小売店舗用什器も展開。商品開発力に強み。アジア注力 |
市場注目の銘柄
チャート関連のコラム
