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 |
---|---|---|---|---|---|---|---|
2021/06/30 | 2,426 | 2,430 | 2,357 | 2,362 | -53 | -2.2% | 70,800 |
2021/06/29 | 2,349 | 2,424 | 2,325 | 2,415 | +48 | +2% | 96,300 |
2021/06/28 | 2,328 | 2,374 | 2,321 | 2,367 | +49 | +2.1% | 41,000 |
2021/06/25 | 2,320 | 2,329 | 2,304 | 2,318 | +20 | +0.9% | 34,100 |
2021/06/24 | 2,290 | 2,302 | 2,269 | 2,298 | +5 | +0.2% | 19,500 |
2021/06/23 | 2,302 | 2,308 | 2,275 | 2,293 | -17 | -0.7% | 29,600 |
2021/06/22 | 2,251 | 2,320 | 2,235 | 2,310 | +109 | +5% | 56,500 |
2021/06/21 | 2,250 | 2,250 | 2,178 | 2,201 | -53 | -2.4% | 78,400 |
2021/06/18 | 2,292 | 2,292 | 2,253 | 2,254 | -34 | -1.5% | 88,200 |
2021/06/17 | 2,319 | 2,323 | 2,288 | 2,288 | -30 | -1.3% | 40,600 |
2021/06/16 | 2,271 | 2,324 | 2,263 | 2,318 | +30 | +1.3% | 56,800 |
2021/06/15 | 2,310 | 2,310 | 2,269 | 2,288 | -10 | -0.4% | 47,900 |
2021/06/14 | 2,321 | 2,321 | 2,287 | 2,298 | -8 | -0.3% | 39,100 |
2021/06/11 | 2,356 | 2,356 | 2,293 | 2,306 | -51 | -2.2% | 76,700 |
2021/06/10 | 2,366 | 2,367 | 2,320 | 2,357 | -23 | -1% | 56,400 |
2021/06/09 | 2,390 | 2,440 | 2,368 | 2,380 | -10 | -0.4% | 48,200 |
2021/06/08 | 2,373 | 2,403 | 2,345 | 2,390 | +26 | +1.1% | 51,200 |
2021/06/07 | 2,334 | 2,376 | 2,304 | 2,364 | +51 | +2.2% | 84,000 |
2021/06/04 | 2,310 | 2,322 | 2,297 | 2,313 | -1 | ±0% | 57,700 |
2021/06/03 | 2,298 | 2,314 | 2,252 | 2,314 | +16 | +0.7% | 52,500 |
2021/06/02 | 2,236 | 2,299 | 2,226 | 2,298 | +62 | +2.8% | 58,200 |
2021/06/01 | 2,256 | 2,269 | 2,212 | 2,236 | -9 | -0.4% | 50,900 |
2021/05/31 | 2,296 | 2,296 | 2,242 | 2,245 | -51 | -2.2% | 30,200 |
2021/05/28 | 2,260 | 2,314 | 2,254 | 2,296 | +50 | +2.2% | 66,200 |
2021/05/27 | 2,258 | 2,296 | 2,245 | 2,246 | +1 | ±0% | 58,300 |
2021/05/26 | 2,238 | 2,254 | 2,200 | 2,245 | -7 | -0.3% | 30,300 |
2021/05/25 | 2,309 | 2,310 | 2,250 | 2,252 | -40 | -1.7% | 34,200 |
2021/05/24 | 2,262 | 2,296 | 2,251 | 2,292 | +46 | +2% | 38,900 |
2021/05/21 | 2,213 | 2,257 | 2,213 | 2,246 | +33 | +1.5% | 39,600 |
2021/05/20 | 2,199 | 2,228 | 2,197 | 2,213 | +16 | +0.7% | 24,700 |
2021/05/19 | 2,218 | 2,236 | 2,192 | 2,197 | -66 | -2.9% | 46,600 |
2021/05/18 | 2,259 | 2,278 | 2,236 | 2,263 | +30 | +1.3% | 28,500 |
2021/05/17 | 2,225 | 2,261 | 2,225 | 2,233 | +15 | +0.7% | 40,600 |
2021/05/14 | 2,207 | 2,252 | 2,207 | 2,218 | +14 | +0.6% | 57,200 |
2021/05/13 | 2,221 | 2,253 | 2,203 | 2,204 | -61 | -2.7% | 69,200 |
2021/05/12 | 2,283 | 2,283 | 2,230 | 2,265 | -22 | -1% | 58,600 |
2021/05/11 | 2,308 | 2,315 | 2,266 | 2,287 | -25 | -1.1% | 52,200 |
2021/05/10 | 2,240 | 2,312 | 2,240 | 2,312 | +61 | +2.7% | 42,400 |
2021/05/07 | 2,246 | 2,281 | 2,237 | 2,251 | +21 | +0.9% | 39,900 |
2021/05/06 | 2,199 | 2,244 | 2,199 | 2,230 | +74 | +3.4% | 45,400 |
2021/04/30 | 2,183 | 2,197 | 2,156 | 2,156 | -46 | -2.1% | 41,600 |
2021/04/28 | 2,222 | 2,238 | 2,194 | 2,202 | -20 | -0.9% | 29,400 |
2021/04/27 | 2,230 | 2,255 | 2,221 | 2,222 | -20 | -0.9% | 31,700 |
2021/04/26 | 2,270 | 2,284 | 2,230 | 2,242 | -37 | -1.6% | 81,800 |
2021/04/23 | 2,182 | 2,292 | 2,160 | 2,279 | +147 | +6.9% | 227,900 |
2021/04/22 | 2,109 | 2,143 | 2,064 | 2,132 | +48 | +2.3% | 52,200 |
2021/04/21 | 2,117 | 2,120 | 2,069 | 2,084 | -67 | -3.1% | 45,200 |
2021/04/20 | 2,177 | 2,187 | 2,151 | 2,151 | -48 | -2.2% | 29,100 |
2021/04/19 | 2,217 | 2,229 | 2,193 | 2,199 | -27 | -1.2% | 17,300 |
2021/04/16 | 2,239 | 2,239 | 2,212 | 2,226 | -13 | -0.6% | 10,400 |
801~
850
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