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 |
|---|---|---|---|---|---|---|---|
| 2023/07/19 | 3,725 | 3,740 | 3,670 | 3,740 | +30 | +0.8% | 120,900 |
| 2023/07/18 | 3,695 | 3,740 | 3,690 | 3,710 | +35 | +1% | 73,900 |
| 2023/07/14 | 3,700 | 3,715 | 3,670 | 3,675 | -10 | -0.3% | 71,900 |
| 2023/07/13 | 3,725 | 3,730 | 3,675 | 3,685 | -35 | -0.9% | 68,000 |
| 2023/07/12 | 3,745 | 3,770 | 3,710 | 3,720 | -25 | -0.7% | 68,300 |
| 2023/07/11 | 3,705 | 3,760 | 3,705 | 3,745 | +50 | +1.4% | 65,400 |
| 2023/07/10 | 3,750 | 3,770 | 3,695 | 3,695 | -35 | -0.9% | 89,600 |
| 2023/07/07 | 3,710 | 3,780 | 3,675 | 3,730 | +5 | +0.1% | 94,900 |
| 2023/07/06 | 3,720 | 3,765 | 3,710 | 3,725 | ±0 | ±0% | 74,500 |
| 2023/07/05 | 3,690 | 3,725 | 3,660 | 3,725 | +15 | +0.4% | 54,000 |
| 2023/07/04 | 3,750 | 3,775 | 3,700 | 3,710 | -55 | -1.5% | 71,600 |
| 2023/07/03 | 3,735 | 3,800 | 3,735 | 3,765 | +55 | +1.5% | 83,400 |
| 2023/06/30 | 3,720 | 3,735 | 3,675 | 3,710 | -40 | -1.1% | 130,300 |
| 2023/06/29 | 3,795 | 3,815 | 3,735 | 3,750 | -45 | -1.2% | 86,600 |
| 2023/06/28 | 3,820 | 3,820 | 3,745 | 3,795 | +30 | +0.8% | 162,000 |
| 2023/06/27 | 3,765 | 3,780 | 3,735 | 3,765 | ±0 | ±0% | 107,500 |
| 2023/06/26 | 3,795 | 3,800 | 3,730 | 3,765 | -30 | -0.8% | 116,800 |
| 2023/06/23 | 3,925 | 3,935 | 3,760 | 3,795 | -110 | -2.8% | 193,600 |
| 2023/06/22 | 3,845 | 3,925 | 3,845 | 3,905 | +40 | +1% | 103,300 |
| 2023/06/21 | 3,855 | 3,905 | 3,840 | 3,865 | +5 | +0.1% | 90,700 |
| 2023/06/20 | 3,850 | 3,870 | 3,820 | 3,860 | -15 | -0.4% | 91,800 |
| 2023/06/19 | 3,860 | 3,925 | 3,845 | 3,875 | +45 | +1.2% | 164,700 |
| 2023/06/16 | 3,800 | 3,830 | 3,775 | 3,830 | +10 | +0.3% | 187,000 |
| 2023/06/15 | 3,850 | 3,890 | 3,800 | 3,820 | -25 | -0.7% | 134,900 |
| 2023/06/14 | 3,885 | 3,920 | 3,800 | 3,845 | -20 | -0.5% | 157,900 |
| 2023/06/13 | 3,740 | 3,875 | 3,740 | 3,865 | +105 | +2.8% | 214,300 |
| 2023/06/12 | 3,710 | 3,760 | 3,690 | 3,760 | +70 | +1.9% | 97,300 |
| 2023/06/09 | 3,670 | 3,690 | 3,630 | 3,690 | +80 | +2.2% | 82,300 |
| 2023/06/08 | 3,700 | 3,700 | 3,610 | 3,610 | -100 | -2.7% | 81,300 |
| 2023/06/07 | 3,695 | 3,770 | 3,690 | 3,710 | +45 | +1.2% | 185,300 |
| 2023/06/06 | 3,605 | 3,665 | 3,585 | 3,665 | +35 | +1% | 61,200 |
| 2023/06/05 | 3,630 | 3,655 | 3,605 | 3,630 | +35 | +1% | 66,100 |
| 2023/06/02 | 3,560 | 3,605 | 3,555 | 3,595 | +35 | +1% | 72,700 |
| 2023/06/01 | 3,525 | 3,585 | 3,510 | 3,560 | +25 | +0.7% | 84,100 |
| 2023/05/31 | 3,615 | 3,620 | 3,530 | 3,535 | -115 | -3.2% | 139,600 |
| 2023/05/30 | 3,665 | 3,680 | 3,605 | 3,650 | -10 | -0.3% | 88,400 |
| 2023/05/29 | 3,685 | 3,710 | 3,650 | 3,660 | +20 | +0.5% | 105,900 |
| 2023/05/26 | 3,620 | 3,665 | 3,595 | 3,640 | +25 | +0.7% | 95,900 |
| 2023/05/25 | 3,575 | 3,630 | 3,550 | 3,615 | +45 | +1.3% | 83,700 |
| 2023/05/24 | 3,600 | 3,650 | 3,565 | 3,570 | -50 | -1.4% | 98,900 |
| 2023/05/23 | 3,735 | 3,760 | 3,605 | 3,620 | -130 | -3.5% | 168,200 |
| 2023/05/22 | 3,735 | 3,755 | 3,620 | 3,750 | +5 | +0.1% | 219,800 |
| 2023/05/19 | 3,670 | 3,745 | 3,650 | 3,745 | +95 | +2.6% | 306,000 |
| 2023/05/18 | 3,555 | 3,650 | 3,535 | 3,650 | +135 | +3.8% | 239,700 |
| 2023/05/17 | 3,575 | 3,600 | 3,515 | 3,515 | -55 | -1.5% | 172,700 |
| 2023/05/16 | 3,550 | 3,575 | 3,505 | 3,570 | +10 | +0.3% | 197,500 |
| 2023/05/15 | 3,530 | 3,660 | 3,435 | 3,560 | +150 | +4.4% | 496,100 |
| 2023/05/12 | 3,400 | 3,410 | 3,345 | 3,410 | +15 | +0.4% | 116,700 |
| 2023/05/11 | 3,395 | 3,430 | 3,390 | 3,395 | +15 | +0.4% | 81,500 |
| 2023/05/10 | 3,460 | 3,460 | 3,380 | 3,380 | -55 | -1.6% | 74,100 |
451～
500
件表示中 / 3705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 | 268,100円 | +8.2% | +7.7% | 1.86% | 12.47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 | 180,700円 | +5.3% | -2.9% | 4.21% | 25.73倍 | 2.66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 |
| オカムラ | 215,900円 | +4.9% | +11.5% | 4.82% | 8.96倍 | 1.10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 |
| リンテック | 279,300円 | +0.3% | -8.0% | 3.94% | 10.34倍 | 0.76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 |
| パイロット | 394,500円 | +5.4% | -5.5% | 2.97% | 10.49倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
