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 |
---|---|---|---|---|---|---|---|
2021/02/02 | 2,089 | 2,105 | 2,080 | 2,096 | +30 | +1.5% | 28,300 |
2021/02/01 | 2,080 | 2,096 | 2,059 | 2,066 | -14 | -0.7% | 28,300 |
2021/01/29 | 2,122 | 2,128 | 2,075 | 2,080 | -39 | -1.8% | 47,700 |
2021/01/28 | 2,100 | 2,140 | 2,096 | 2,119 | -12 | -0.6% | 172,000 |
2021/01/27 | 2,101 | 2,148 | 2,101 | 2,131 | +27 | +1.3% | 49,200 |
2021/01/26 | 2,077 | 2,132 | 2,072 | 2,104 | +28 | +1.3% | 75,800 |
2021/01/25 | 2,043 | 2,077 | 2,032 | 2,076 | +66 | +3.3% | 57,500 |
2021/01/22 | 2,000 | 2,020 | 1,986 | 2,010 | +6 | +0.3% | 60,500 |
2021/01/21 | 2,003 | 2,028 | 1,997 | 2,004 | +15 | +0.8% | 60,600 |
2021/01/20 | 2,000 | 2,013 | 1,987 | 1,989 | -11 | -0.6% | 52,100 |
2021/01/19 | 2,024 | 2,035 | 2,000 | 2,000 | -24 | -1.2% | 53,400 |
2021/01/18 | 2,005 | 2,035 | 2,001 | 2,024 | -14 | -0.7% | 32,700 |
2021/01/15 | 2,061 | 2,068 | 2,034 | 2,038 | -22 | -1.1% | 25,100 |
2021/01/14 | 2,048 | 2,072 | 2,041 | 2,060 | +9 | +0.4% | 37,200 |
2021/01/13 | 2,050 | 2,060 | 2,028 | 2,051 | -7 | -0.3% | 29,700 |
2021/01/12 | 2,070 | 2,070 | 2,037 | 2,058 | -5 | -0.2% | 47,900 |
2021/01/08 | 2,050 | 2,063 | 2,029 | 2,063 | +17 | +0.8% | 43,600 |
2021/01/07 | 2,037 | 2,074 | 2,034 | 2,046 | +19 | +0.9% | 55,700 |
2021/01/06 | 1,986 | 2,036 | 1,984 | 2,027 | +41 | +2.1% | 43,000 |
2021/01/05 | 1,980 | 2,000 | 1,956 | 1,986 | +16 | +0.8% | 37,900 |
2021/01/04 | 2,001 | 2,001 | 1,943 | 1,970 | -40 | -2% | 37,200 |
2020/12/30 | 2,030 | 2,043 | 1,984 | 2,010 | -30 | -1.5% | 61,100 |
2020/12/29 | 2,019 | 2,040 | 2,000 | 2,040 | +21 | +1% | 39,600 |
2020/12/28 | 2,055 | 2,065 | 1,993 | 2,019 | -40 | -1.9% | 51,000 |
2020/12/25 | 2,048 | 2,063 | 2,031 | 2,059 | +55 | +2.7% | 77,000 |
2020/12/24 | 1,986 | 2,042 | 1,986 | 2,004 | +18 | +0.9% | 65,900 |
2020/12/23 | 1,979 | 1,987 | 1,944 | 1,986 | +21 | +1.1% | 55,000 |
2020/12/22 | 1,983 | 1,990 | 1,950 | 1,965 | -18 | -0.9% | 69,300 |
2020/12/21 | 1,934 | 2,000 | 1,934 | 1,983 | +64 | +3.3% | 76,200 |
2020/12/18 | 1,933 | 1,939 | 1,903 | 1,919 | +4 | +0.2% | 138,700 |
2020/12/17 | 1,940 | 1,960 | 1,908 | 1,915 | -21 | -1.1% | 73,500 |
2020/12/16 | 2,010 | 2,018 | 1,932 | 1,936 | -56 | -2.8% | 85,400 |
2020/12/15 | 2,005 | 2,029 | 1,984 | 1,992 | -37 | -1.8% | 55,400 |
2020/12/14 | 2,004 | 2,048 | 2,003 | 2,029 | +18 | +0.9% | 37,200 |
2020/12/11 | 2,036 | 2,036 | 2,004 | 2,011 | -23 | -1.1% | 46,100 |
2020/12/10 | 2,013 | 2,045 | 2,007 | 2,034 | +10 | +0.5% | 56,700 |
2020/12/09 | 2,000 | 2,024 | 1,997 | 2,024 | +17 | +0.8% | 52,200 |
2020/12/08 | 2,011 | 2,026 | 1,980 | 2,007 | -4 | -0.2% | 43,900 |
2020/12/07 | 2,000 | 2,029 | 1,988 | 2,011 | +15 | +0.8% | 71,300 |
2020/12/04 | 1,953 | 1,996 | 1,947 | 1,996 | +41 | +2.1% | 67,600 |
2020/12/03 | 1,921 | 1,955 | 1,920 | 1,955 | +49 | +2.6% | 70,400 |
2020/12/02 | 1,899 | 1,917 | 1,871 | 1,906 | +32 | +1.7% | 61,700 |
2020/12/01 | 1,847 | 1,888 | 1,829 | 1,874 | +62 | +3.4% | 78,700 |
2020/11/30 | 1,900 | 1,900 | 1,809 | 1,812 | -98 | -5.1% | 102,800 |
2020/11/27 | 1,896 | 1,920 | 1,892 | 1,910 | +14 | +0.7% | 64,600 |
2020/11/26 | 1,885 | 1,904 | 1,855 | 1,896 | +24 | +1.3% | 38,100 |
2020/11/25 | 1,903 | 1,921 | 1,872 | 1,872 | -31 | -1.6% | 67,400 |
2020/11/24 | 1,904 | 1,921 | 1,891 | 1,903 | +36 | +1.9% | 38,900 |
2020/11/20 | 1,849 | 1,875 | 1,828 | 1,867 | +2 | +0.1% | 31,600 |
2020/11/19 | 1,852 | 1,877 | 1,850 | 1,865 | +3 | +0.2% | 38,700 |
901~
950
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