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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 5,400 | 5,500 | 5,300 | 5,490 | +260 | +5% | 243,700 |
| 2024/02/21 | 5,160 | 5,250 | 5,140 | 5,230 | -20 | -0.4% | 74,100 |
| 2024/02/20 | 5,270 | 5,330 | 5,220 | 5,250 | +80 | +1.5% | 89,900 |
| 2024/02/19 | 5,100 | 5,180 | 5,090 | 5,170 | +60 | +1.2% | 85,100 |
| 2024/02/16 | 5,220 | 5,220 | 5,030 | 5,110 | -110 | -2.1% | 172,800 |
| 2024/02/15 | 5,300 | 5,300 | 5,110 | 5,220 | -80 | -1.5% | 173,200 |
| 2024/02/14 | 5,300 | 5,410 | 5,230 | 5,300 | +70 | +1.3% | 230,300 |
| 2024/02/13 | 5,110 | 5,240 | 5,010 | 5,230 | +170 | +3.4% | 444,900 |
| 2024/02/09 | 4,985 | 5,060 | 4,900 | 5,060 | +705 | +16.2% | 279,900 |
| 2024/02/08 | 4,400 | 4,400 | 4,310 | 4,355 | -55 | -1.2% | 101,200 |
| 2024/02/07 | 4,375 | 4,450 | 4,375 | 4,410 | +25 | +0.6% | 54,700 |
| 2024/02/06 | 4,500 | 4,500 | 4,385 | 4,385 | -135 | -3% | 59,400 |
| 2024/02/05 | 4,465 | 4,540 | 4,455 | 4,520 | +70 | +1.6% | 60,600 |
| 2024/02/02 | 4,460 | 4,465 | 4,405 | 4,450 | +30 | +0.7% | 49,100 |
| 2024/02/01 | 4,410 | 4,455 | 4,400 | 4,420 | -10 | -0.2% | 50,200 |
| 2024/01/31 | 4,400 | 4,430 | 4,380 | 4,430 | +15 | +0.3% | 53,000 |
| 2024/01/30 | 4,460 | 4,465 | 4,390 | 4,415 | -60 | -1.3% | 76,700 |
| 2024/01/29 | 4,355 | 4,475 | 4,350 | 4,475 | +135 | +3.1% | 86,400 |
| 2024/01/26 | 4,390 | 4,405 | 4,335 | 4,340 | -40 | -0.9% | 65,500 |
| 2024/01/25 | 4,330 | 4,395 | 4,330 | 4,380 | +45 | +1% | 80,200 |
| 2024/01/24 | 4,365 | 4,375 | 4,315 | 4,335 | -35 | -0.8% | 70,800 |
| 2024/01/23 | 4,370 | 4,450 | 4,365 | 4,370 | +15 | +0.3% | 84,700 |
| 2024/01/22 | 4,310 | 4,355 | 4,270 | 4,355 | +55 | +1.3% | 91,100 |
| 2024/01/19 | 4,350 | 4,350 | 4,275 | 4,300 | -30 | -0.7% | 95,800 |
| 2024/01/18 | 4,205 | 4,335 | 4,200 | 4,330 | +130 | +3.1% | 80,300 |
| 2024/01/17 | 4,225 | 4,285 | 4,200 | 4,200 | -15 | -0.4% | 94,100 |
| 2024/01/16 | 4,220 | 4,235 | 4,190 | 4,215 | ±0 | ±0% | 70,100 |
| 2024/01/15 | 4,150 | 4,240 | 4,125 | 4,215 | +95 | +2.3% | 81,200 |
| 2024/01/12 | 4,145 | 4,150 | 4,090 | 4,120 | +25 | +0.6% | 54,500 |
| 2024/01/11 | 4,140 | 4,150 | 4,095 | 4,095 | +15 | +0.4% | 80,200 |
| 2024/01/10 | 4,100 | 4,120 | 4,055 | 4,080 | -15 | -0.4% | 72,500 |
| 2024/01/09 | 4,030 | 4,100 | 4,010 | 4,095 | +95 | +2.4% | 79,200 |
| 2024/01/05 | 3,960 | 4,020 | 3,950 | 4,000 | +65 | +1.7% | 81,800 |
| 2024/01/04 | 3,945 | 3,955 | 3,870 | 3,935 | +5 | +0.1% | 68,000 |
| 2023/12/29 | 3,915 | 3,945 | 3,905 | 3,930 | +15 | +0.4% | 57,500 |
| 2023/12/28 | 3,920 | 3,920 | 3,885 | 3,915 | -25 | -0.6% | 48,000 |
| 2023/12/27 | 3,930 | 3,945 | 3,885 | 3,940 | +25 | +0.6% | 53,200 |
| 2023/12/26 | 3,955 | 3,960 | 3,860 | 3,915 | -50 | -1.3% | 59,800 |
| 2023/12/25 | 3,970 | 3,975 | 3,930 | 3,965 | +65 | +1.7% | 53,200 |
| 2023/12/22 | 3,875 | 3,945 | 3,870 | 3,900 | +25 | +0.6% | 69,200 |
| 2023/12/21 | 3,895 | 3,915 | 3,860 | 3,875 | -35 | -0.9% | 45,700 |
| 2023/12/20 | 3,890 | 3,920 | 3,880 | 3,910 | +30 | +0.8% | 77,300 |
| 2023/12/19 | 3,900 | 3,920 | 3,860 | 3,880 | ±0 | ±0% | 63,000 |
| 2023/12/18 | 3,800 | 3,895 | 3,780 | 3,880 | +40 | +1% | 51,700 |
| 2023/12/15 | 3,830 | 3,865 | 3,805 | 3,840 | +45 | +1.2% | 94,200 |
| 2023/12/14 | 3,875 | 3,875 | 3,765 | 3,795 | -85 | -2.2% | 121,100 |
| 2023/12/13 | 3,860 | 3,910 | 3,860 | 3,880 | +35 | +0.9% | 68,200 |
| 2023/12/12 | 3,900 | 3,915 | 3,845 | 3,845 | -50 | -1.3% | 58,200 |
| 2023/12/11 | 3,900 | 3,900 | 3,850 | 3,895 | +40 | +1% | 76,500 |
| 2023/12/08 | 3,980 | 3,980 | 3,830 | 3,855 | -130 | -3.3% | 144,000 |
51～
100
件表示中 / 3451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 | 768,000円 | +6.1% | +24.7% | 1.56% | 15.71倍 | 1.45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 |
| タカラトミー | 265,100円 | +11.1% | +45.3% | 1.89% | 24.49倍 | 2.47倍 |
|
玩具大手。０６年タカラ吸収合併。「トミカ」等定番品多い。海外中心にネット通販を強化中 |
| オカムラ | 239,600円 | +4.9% | +34.7% | 3.59% | 11.28倍 | 1.41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 |
| パイロット | 433,000円 | +2.0% | +0.8% | 2.45% | 12.20倍 | 1.31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 |
| ピジョン | 147,600円 | +6.9% | -1.1% | 5.15% | 23.23倍 | 2.28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
