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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 8,650 | 8,650 | 8,480 | 8,600 | -90 | -1% | 71,000 |
| 2025/01/16 | 8,700 | 8,810 | 8,660 | 8,690 | -20 | -0.2% | 92,000 |
| 2025/01/15 | 8,650 | 8,740 | 8,640 | 8,710 | +60 | +0.7% | 76,300 |
| 2025/01/14 | 8,760 | 8,880 | 8,580 | 8,650 | -180 | -2% | 113,700 |
| 2025/01/10 | 8,750 | 8,930 | 8,700 | 8,830 | +120 | +1.4% | 147,400 |
| 2025/01/09 | 8,640 | 8,770 | 8,610 | 8,710 | +30 | +0.3% | 88,100 |
| 2025/01/08 | 8,580 | 8,710 | 8,560 | 8,680 | +60 | +0.7% | 133,300 |
| 2025/01/07 | 8,820 | 8,880 | 8,570 | 8,620 | -200 | -2.3% | 161,700 |
| 2025/01/06 | 9,000 | 9,060 | 8,780 | 8,820 | -140 | -1.6% | 125,600 |
| 2024/12/30 | 9,090 | 9,100 | 8,930 | 8,960 | -130 | -1.4% | 148,900 |
| 2024/12/27 | 9,220 | 9,220 | 8,980 | 9,090 | -40 | -0.4% | 113,600 |
| 2024/12/26 | 9,200 | 9,200 | 9,030 | 9,130 | ±0 | ±0% | 104,900 |
| 2024/12/25 | 9,160 | 9,170 | 9,000 | 9,130 | -30 | -0.3% | 90,700 |
| 2024/12/24 | 9,290 | 9,290 | 9,110 | 9,160 | -140 | -1.5% | 149,900 |
| 2024/12/23 | 9,300 | 9,520 | 9,300 | 9,300 | +90 | +1% | 183,800 |
| 2024/12/20 | 9,250 | 9,400 | 9,170 | 9,210 | +10 | +0.1% | 160,700 |
| 2024/12/19 | 8,920 | 9,240 | 8,910 | 9,200 | +80 | +0.9% | 129,800 |
| 2024/12/18 | 9,170 | 9,240 | 9,060 | 9,120 | -10 | -0.1% | 131,800 |
| 2024/12/17 | 8,940 | 9,180 | 8,920 | 9,130 | +200 | +2.2% | 169,100 |
| 2024/12/16 | 8,830 | 9,070 | 8,790 | 8,930 | +160 | +1.8% | 144,800 |
| 2024/12/13 | 8,650 | 8,780 | 8,610 | 8,770 | +80 | +0.9% | 130,600 |
| 2024/12/12 | 8,810 | 8,840 | 8,660 | 8,690 | -80 | -0.9% | 122,000 |
| 2024/12/11 | 8,740 | 8,830 | 8,550 | 8,770 | +90 | +1% | 186,500 |
| 2024/12/10 | 8,510 | 8,680 | 8,470 | 8,680 | +250 | +3% | 204,500 |
| 2024/12/09 | 8,630 | 8,660 | 8,370 | 8,430 | -210 | -2.4% | 212,500 |
| 2024/12/06 | 8,900 | 8,990 | 8,640 | 8,640 | -350 | -3.9% | 268,400 |
| 2024/12/05 | 9,160 | 9,260 | 8,870 | 8,990 | -20 | -0.2% | 344,800 |
| 2024/12/04 | 8,720 | 9,100 | 8,650 | 9,010 | +390 | +4.5% | 313,000 |
| 2024/12/03 | 8,530 | 8,660 | 8,420 | 8,620 | +240 | +2.9% | 193,300 |
| 2024/12/02 | 8,220 | 8,460 | 8,190 | 8,380 | +220 | +2.7% | 129,700 |
| 2024/11/29 | 8,070 | 8,210 | 8,030 | 8,160 | +120 | +1.5% | 128,700 |
| 2024/11/28 | 7,960 | 8,220 | 7,930 | 8,040 | +70 | +0.9% | 193,600 |
| 2024/11/27 | 7,730 | 8,020 | 7,730 | 7,970 | +250 | +3.2% | 212,100 |
| 2024/11/26 | 7,590 | 7,740 | 7,590 | 7,720 | +130 | +1.7% | 154,700 |
| 2024/11/25 | 7,570 | 7,660 | 7,500 | 7,590 | +130 | +1.7% | 140,500 |
| 2024/11/22 | 7,440 | 7,480 | 7,330 | 7,460 | +10 | +0.1% | 120,000 |
| 2024/11/21 | 7,660 | 7,710 | 7,430 | 7,450 | -220 | -2.9% | 99,900 |
| 2024/11/20 | 7,540 | 7,720 | 7,470 | 7,670 | +130 | +1.7% | 221,500 |
| 2024/11/19 | 7,180 | 7,550 | 7,150 | 7,540 | +330 | +4.6% | 196,800 |
| 2024/11/18 | 7,050 | 7,210 | 6,960 | 7,210 | +90 | +1.3% | 133,800 |
| 2024/11/15 | 7,140 | 7,210 | 7,070 | 7,120 | +20 | +0.3% | 161,000 |
| 2024/11/14 | 7,170 | 7,200 | 7,080 | 7,100 | -110 | -1.5% | 211,500 |
| 2024/11/13 | 7,330 | 7,440 | 7,200 | 7,210 | -120 | -1.6% | 223,100 |
| 2024/11/12 | 7,470 | 7,500 | 7,300 | 7,330 | -140 | -1.9% | 325,300 |
| 2024/11/11 | 7,730 | 7,880 | 7,380 | 7,470 | -860 | -10.3% | 507,600 |
| 2024/11/08 | 8,160 | 8,390 | 8,050 | 8,330 | +290 | +3.6% | 263,900 |
| 2024/11/07 | 7,910 | 8,120 | 7,730 | 8,040 | +40 | +0.5% | 183,100 |
| 2024/11/06 | 7,920 | 8,040 | 7,870 | 8,000 | +110 | +1.4% | 107,800 |
| 2024/11/05 | 7,810 | 7,940 | 7,810 | 7,890 | +80 | +1% | 61,700 |
| 2024/11/01 | 8,130 | 8,220 | 7,810 | 7,810 | -370 | -4.5% | 149,100 |
51～
100
件表示中 / 3671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 | 250,000円 | +8.8% | +6.3% | 2.00% | 12.79倍 | 1.26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 | 177,400円 | +5.3% | -2.9% | 4.28% | 25.26倍 | 2.62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 |
| ヨネックス | 227,500円 | +15.1% | +7.4% | 0.92% | 19.43倍 | 2.85倍 |
|
バドミントン用品世界大手。テニスが第２の柱。高額ラケットは新潟で生産。中国事業が急成長 |
| リンテック | 273,000円 | +12.2% | +110.6% | 3.66% | 10.81倍 | 0.73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 |
| オカムラ | 190,200円 | +6.4% | -2.8% | 4.73% | 9.00倍 | 1.04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
