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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 7,660 | 7,710 | 7,430 | 7,450 | -220 | -2.9% | 99,900 |
| 2024/11/20 | 7,540 | 7,720 | 7,470 | 7,670 | +130 | +1.7% | 221,500 |
| 2024/11/19 | 7,180 | 7,550 | 7,150 | 7,540 | +330 | +4.6% | 196,800 |
| 2024/11/18 | 7,050 | 7,210 | 6,960 | 7,210 | +90 | +1.3% | 133,800 |
| 2024/11/15 | 7,140 | 7,210 | 7,070 | 7,120 | +20 | +0.3% | 161,000 |
| 2024/11/14 | 7,170 | 7,200 | 7,080 | 7,100 | -110 | -1.5% | 211,500 |
| 2024/11/13 | 7,330 | 7,440 | 7,200 | 7,210 | -120 | -1.6% | 223,100 |
| 2024/11/12 | 7,470 | 7,500 | 7,300 | 7,330 | -140 | -1.9% | 325,300 |
| 2024/11/11 | 7,730 | 7,880 | 7,380 | 7,470 | -860 | -10.3% | 507,600 |
| 2024/11/08 | 8,160 | 8,390 | 8,050 | 8,330 | +290 | +3.6% | 263,900 |
| 2024/11/07 | 7,910 | 8,120 | 7,730 | 8,040 | +40 | +0.5% | 183,100 |
| 2024/11/06 | 7,920 | 8,040 | 7,870 | 8,000 | +110 | +1.4% | 107,800 |
| 2024/11/05 | 7,810 | 7,940 | 7,810 | 7,890 | +80 | +1% | 61,700 |
| 2024/11/01 | 8,130 | 8,220 | 7,810 | 7,810 | -370 | -4.5% | 149,100 |
| 2024/10/31 | 7,950 | 8,230 | 7,900 | 8,180 | +270 | +3.4% | 140,200 |
| 2024/10/30 | 8,070 | 8,070 | 7,870 | 7,910 | -100 | -1.2% | 149,900 |
| 2024/10/29 | 8,000 | 8,010 | 7,920 | 8,010 | +10 | +0.1% | 68,900 |
| 2024/10/28 | 8,040 | 8,120 | 7,970 | 8,000 | +30 | +0.4% | 85,300 |
| 2024/10/25 | 8,140 | 8,170 | 7,930 | 7,970 | -160 | -2% | 85,300 |
| 2024/10/24 | 8,100 | 8,170 | 8,080 | 8,130 | -40 | -0.5% | 53,400 |
| 2024/10/23 | 8,170 | 8,250 | 8,100 | 8,170 | ±0 | ±0% | 71,000 |
| 2024/10/22 | 8,210 | 8,310 | 8,110 | 8,170 | -120 | -1.4% | 76,100 |
| 2024/10/21 | 8,320 | 8,320 | 8,170 | 8,290 | -50 | -0.6% | 77,300 |
| 2024/10/18 | 8,390 | 8,470 | 8,310 | 8,340 | -20 | -0.2% | 32,500 |
| 2024/10/17 | 8,510 | 8,560 | 8,340 | 8,360 | -200 | -2.3% | 86,700 |
| 2024/10/16 | 8,470 | 8,680 | 8,440 | 8,560 | -60 | -0.7% | 56,700 |
| 2024/10/15 | 8,400 | 8,670 | 8,390 | 8,620 | +240 | +2.9% | 125,400 |
| 2024/10/11 | 8,430 | 8,450 | 8,340 | 8,380 | -40 | -0.5% | 70,700 |
| 2024/10/10 | 8,620 | 8,620 | 8,320 | 8,420 | -230 | -2.7% | 120,200 |
| 2024/10/09 | 8,690 | 8,710 | 8,580 | 8,650 | +20 | +0.2% | 79,800 |
| 2024/10/08 | 8,500 | 8,630 | 8,440 | 8,630 | +50 | +0.6% | 69,800 |
| 2024/10/07 | 8,580 | 8,650 | 8,430 | 8,580 | +130 | +1.5% | 100,300 |
| 2024/10/04 | 8,400 | 8,570 | 8,400 | 8,450 | +60 | +0.7% | 116,200 |
| 2024/10/03 | 8,670 | 8,670 | 8,390 | 8,390 | -30 | -0.4% | 120,000 |
| 2024/10/02 | 8,880 | 8,880 | 8,420 | 8,420 | -570 | -6.3% | 189,000 |
| 2024/10/01 | 9,200 | 9,230 | 8,990 | 8,990 | -110 | -1.2% | 102,800 |
| 2024/09/30 | 8,910 | 9,160 | 8,910 | 9,100 | -200 | -2.2% | 139,600 |
| 2024/09/27 | 9,050 | 9,360 | 9,050 | 9,300 | +150 | +1.6% | 152,300 |
| 2024/09/26 | 9,000 | 9,230 | 8,910 | 9,150 | +300 | +3.4% | 144,500 |
| 2024/09/25 | 9,010 | 9,050 | 8,820 | 8,850 | -120 | -1.3% | 77,200 |
| 2024/09/24 | 9,120 | 9,120 | 8,960 | 8,970 | -90 | -1% | 110,300 |
| 2024/09/20 | 9,220 | 9,270 | 9,050 | 9,060 | -50 | -0.5% | 138,200 |
| 2024/09/19 | 9,010 | 9,210 | 8,840 | 9,110 | +230 | +2.6% | 111,500 |
| 2024/09/18 | 9,040 | 9,090 | 8,740 | 8,880 | -60 | -0.7% | 99,300 |
| 2024/09/17 | 9,100 | 9,100 | 8,800 | 8,940 | -30 | -0.3% | 110,200 |
| 2024/09/13 | 9,220 | 9,230 | 8,910 | 8,970 | -300 | -3.2% | 151,300 |
| 2024/09/12 | 9,380 | 9,450 | 9,240 | 9,270 | +120 | +1.3% | 108,700 |
| 2024/09/11 | 9,250 | 9,560 | 9,100 | 9,150 | ±0 | ±0% | 184,000 |
| 2024/09/10 | 9,080 | 9,220 | 9,030 | 9,150 | +50 | +0.5% | 113,800 |
| 2024/09/09 | 8,890 | 9,150 | 8,830 | 9,100 | -70 | -0.8% | 135,800 |
1～
50
件表示中 / 3585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 | 738,000円 | +8.8% | +6.3% | 1.63% | 12.59倍 | 1.25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 |
| パイロット | 488,100円 | +6.3% | -4.0% | 2.17% | 13.44倍 | 1.34倍 |
|
筆記具首位。ボールペン主力で、万年筆、文具も。欧米等の海外売上比率高く、現地生産も積極的 |
| オカムラ | 198,300円 | +6.4% | -2.8% | 4.54% | 9.39倍 | 1.09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 |
| ヨネックス | 195,600円 | +15.1% | +7.4% | 1.07% | 16.71倍 | 2.46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 |
| ピジョン | 146,500円 | +6.9% | -1.1% | 5.19% | 23.05倍 | 2.14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 |
市場注目の銘柄
チャート関連のコラム
