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 |
---|---|---|---|---|---|---|---|
2021/09/13 | 2,633 | 2,684 | 2,607 | 2,684 | +51 | +1.9% | 94,700 |
2021/09/10 | 2,600 | 2,647 | 2,582 | 2,633 | +34 | +1.3% | 121,200 |
2021/09/09 | 2,600 | 2,612 | 2,586 | 2,599 | ±0 | ±0% | 65,600 |
2021/09/08 | 2,616 | 2,620 | 2,587 | 2,599 | -16 | -0.6% | 64,800 |
2021/09/07 | 2,610 | 2,635 | 2,597 | 2,615 | +15 | +0.6% | 68,600 |
2021/09/06 | 2,600 | 2,618 | 2,587 | 2,600 | -8 | -0.3% | 47,100 |
2021/09/03 | 2,590 | 2,630 | 2,576 | 2,608 | +13 | +0.5% | 52,900 |
2021/09/02 | 2,593 | 2,605 | 2,560 | 2,595 | -11 | -0.4% | 48,800 |
2021/09/01 | 2,593 | 2,646 | 2,593 | 2,606 | -9 | -0.3% | 68,000 |
2021/08/31 | 2,595 | 2,639 | 2,582 | 2,615 | +17 | +0.7% | 72,600 |
2021/08/30 | 2,565 | 2,610 | 2,560 | 2,598 | +30 | +1.2% | 58,700 |
2021/08/27 | 2,565 | 2,584 | 2,537 | 2,568 | +5 | +0.2% | 62,700 |
2021/08/26 | 2,553 | 2,592 | 2,535 | 2,563 | -13 | -0.5% | 69,200 |
2021/08/25 | 2,607 | 2,643 | 2,573 | 2,576 | -35 | -1.3% | 70,900 |
2021/08/24 | 2,562 | 2,620 | 2,562 | 2,611 | +49 | +1.9% | 70,800 |
2021/08/23 | 2,547 | 2,581 | 2,515 | 2,562 | +38 | +1.5% | 79,000 |
2021/08/20 | 2,557 | 2,569 | 2,514 | 2,524 | -66 | -2.5% | 86,700 |
2021/08/19 | 2,664 | 2,670 | 2,586 | 2,590 | -49 | -1.9% | 80,000 |
2021/08/18 | 2,668 | 2,676 | 2,617 | 2,639 | -25 | -0.9% | 59,700 |
2021/08/17 | 2,678 | 2,709 | 2,652 | 2,664 | -6 | -0.2% | 88,700 |
2021/08/16 | 2,700 | 2,714 | 2,650 | 2,670 | -40 | -1.5% | 77,700 |
2021/08/13 | 2,720 | 2,727 | 2,693 | 2,710 | -10 | -0.4% | 65,100 |
2021/08/12 | 2,785 | 2,785 | 2,691 | 2,720 | -43 | -1.6% | 133,300 |
2021/08/11 | 2,764 | 2,793 | 2,720 | 2,763 | -45 | -1.6% | 165,300 |
2021/08/10 | 2,596 | 2,839 | 2,596 | 2,808 | +253 | +9.9% | 558,000 |
2021/08/06 | 2,504 | 2,560 | 2,474 | 2,555 | +51 | +2% | 106,600 |
2021/08/05 | 2,478 | 2,504 | 2,460 | 2,504 | +17 | +0.7% | 54,600 |
2021/08/04 | 2,520 | 2,520 | 2,479 | 2,487 | -32 | -1.3% | 70,000 |
2021/08/03 | 2,513 | 2,539 | 2,501 | 2,519 | -11 | -0.4% | 63,100 |
2021/08/02 | 2,512 | 2,538 | 2,489 | 2,530 | +27 | +1.1% | 71,400 |
2021/07/30 | 2,537 | 2,543 | 2,485 | 2,503 | -59 | -2.3% | 80,000 |
2021/07/29 | 2,597 | 2,597 | 2,540 | 2,562 | -13 | -0.5% | 62,900 |
2021/07/28 | 2,609 | 2,617 | 2,547 | 2,575 | -37 | -1.4% | 83,500 |
2021/07/27 | 2,670 | 2,677 | 2,585 | 2,612 | -21 | -0.8% | 134,600 |
2021/07/26 | 2,588 | 2,648 | 2,562 | 2,633 | +132 | +5.3% | 207,700 |
2021/07/21 | 2,542 | 2,542 | 2,478 | 2,501 | +59 | +2.4% | 88,700 |
2021/07/20 | 2,411 | 2,500 | 2,405 | 2,442 | -8 | -0.3% | 111,200 |
2021/07/19 | 2,492 | 2,492 | 2,440 | 2,450 | -56 | -2.2% | 61,900 |
2021/07/16 | 2,500 | 2,534 | 2,481 | 2,506 | -14 | -0.6% | 54,300 |
2021/07/15 | 2,551 | 2,554 | 2,515 | 2,520 | -51 | -2% | 52,700 |
2021/07/14 | 2,550 | 2,590 | 2,510 | 2,571 | -11 | -0.4% | 71,700 |
2021/07/13 | 2,635 | 2,640 | 2,564 | 2,582 | -28 | -1.1% | 106,500 |
2021/07/12 | 2,662 | 2,680 | 2,575 | 2,610 | +24 | +0.9% | 93,900 |
2021/07/09 | 2,552 | 2,595 | 2,503 | 2,586 | +15 | +0.6% | 177,900 |
2021/07/08 | 2,559 | 2,649 | 2,539 | 2,571 | +37 | +1.5% | 179,600 |
2021/07/07 | 2,481 | 2,565 | 2,468 | 2,534 | +64 | +2.6% | 114,400 |
2021/07/06 | 2,426 | 2,490 | 2,418 | 2,470 | +51 | +2.1% | 58,600 |
2021/07/05 | 2,437 | 2,453 | 2,390 | 2,419 | -23 | -0.9% | 80,400 |
2021/07/02 | 2,379 | 2,444 | 2,363 | 2,442 | +113 | +4.9% | 100,200 |
2021/07/01 | 2,400 | 2,400 | 2,324 | 2,329 | -33 | -1.4% | 53,900 |
751~
800
件表示中 / 3553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 | 845,000円 | +8.8% | +6.3% | 1.42% | 14.41倍 | 1.53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 |
コクヨ | 258,100円 | +8.0% | -1.9% | 2.94% | 13.67倍 | 1.09倍 |
|
事務用品最大手。紙製品で高シェア。オフィス家具、オフィス用品通販も有力。業績は春に偏重 |
リンテック | 343,500円 | +5.0% | +56.0% | 2.56% | 18.08倍 | 1.01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 |
ピジョン | 172,900円 | +6.9% | -1.1% | 4.40% | 27.20倍 | 2.53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 | 199,400円 | +3.9% | +1.0% | 4.51% | 8.99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 |
市場注目の銘柄
チャート関連のコラム