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 |
---|---|---|---|---|---|---|---|
2020/11/18 | 1,907 | 1,907 | 1,862 | 1,862 | -55 | -2.9% | 33,000 |
2020/11/17 | 1,940 | 1,943 | 1,904 | 1,917 | +11 | +0.6% | 56,900 |
2020/11/16 | 1,899 | 1,918 | 1,886 | 1,906 | +43 | +2.3% | 44,200 |
2020/11/13 | 1,860 | 1,873 | 1,838 | 1,863 | -21 | -1.1% | 42,400 |
2020/11/12 | 1,905 | 1,926 | 1,880 | 1,884 | -21 | -1.1% | 46,800 |
2020/11/11 | 1,948 | 1,953 | 1,880 | 1,905 | -17 | -0.9% | 59,300 |
2020/11/10 | 1,920 | 1,950 | 1,888 | 1,922 | +26 | +1.4% | 88,900 |
2020/11/09 | 1,845 | 1,899 | 1,822 | 1,896 | +48 | +2.6% | 58,500 |
2020/11/06 | 1,870 | 1,880 | 1,844 | 1,848 | -4 | -0.2% | 51,600 |
2020/11/05 | 1,800 | 1,868 | 1,756 | 1,852 | +65 | +3.6% | 118,500 |
2020/11/04 | 1,800 | 1,807 | 1,778 | 1,787 | -9 | -0.5% | 44,400 |
2020/11/02 | 1,751 | 1,810 | 1,751 | 1,796 | +59 | +3.4% | 39,300 |
2020/10/30 | 1,782 | 1,782 | 1,725 | 1,737 | -54 | -3% | 47,400 |
2020/10/29 | 1,781 | 1,795 | 1,769 | 1,791 | -16 | -0.9% | 25,100 |
2020/10/28 | 1,810 | 1,810 | 1,792 | 1,807 | -21 | -1.1% | 37,300 |
2020/10/27 | 1,820 | 1,835 | 1,815 | 1,828 | -14 | -0.8% | 25,900 |
2020/10/26 | 1,838 | 1,846 | 1,825 | 1,842 | -1 | -0.1% | 15,400 |
2020/10/23 | 1,820 | 1,848 | 1,818 | 1,843 | +20 | +1.1% | 21,700 |
2020/10/22 | 1,835 | 1,862 | 1,817 | 1,823 | -33 | -1.8% | 23,800 |
2020/10/21 | 1,839 | 1,859 | 1,838 | 1,856 | +40 | +2.2% | 27,300 |
2020/10/20 | 1,857 | 1,866 | 1,810 | 1,816 | -30 | -1.6% | 30,100 |
2020/10/19 | 1,816 | 1,857 | 1,816 | 1,846 | +23 | +1.3% | 24,000 |
2020/10/16 | 1,825 | 1,829 | 1,813 | 1,823 | +1 | +0.1% | 21,000 |
2020/10/15 | 1,850 | 1,864 | 1,817 | 1,822 | -32 | -1.7% | 38,200 |
2020/10/14 | 1,860 | 1,867 | 1,848 | 1,854 | -6 | -0.3% | 24,700 |
2020/10/13 | 1,855 | 1,876 | 1,848 | 1,860 | -1 | -0.1% | 40,400 |
2020/10/12 | 1,885 | 1,885 | 1,853 | 1,861 | -24 | -1.3% | 37,800 |
2020/10/09 | 1,899 | 1,902 | 1,878 | 1,885 | -5 | -0.3% | 34,400 |
2020/10/08 | 1,918 | 1,921 | 1,890 | 1,890 | -11 | -0.6% | 41,200 |
2020/10/07 | 1,921 | 1,925 | 1,901 | 1,901 | -48 | -2.5% | 35,300 |
2020/10/06 | 1,950 | 1,961 | 1,936 | 1,949 | +13 | +0.7% | 19,800 |
2020/10/05 | 1,889 | 1,942 | 1,889 | 1,936 | +54 | +2.9% | 59,600 |
2020/10/02 | 1,921 | 1,943 | 1,882 | 1,882 | - | - | 57,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,969 | 1,969 | 1,896 | 1,896 | -65 | -3.3% | 51,100 |
2020/09/29 | 1,987 | 1,987 | 1,943 | 1,961 | -31 | -1.6% | 38,500 |
2020/09/28 | 1,964 | 1,995 | 1,948 | 1,992 | +62 | +3.2% | 72,900 |
2020/09/25 | 1,931 | 1,948 | 1,919 | 1,930 | +5 | +0.3% | 50,400 |
2020/09/24 | 1,955 | 1,972 | 1,924 | 1,925 | -28 | -1.4% | 43,900 |
2020/09/23 | 1,988 | 1,988 | 1,938 | 1,953 | -36 | -1.8% | 53,000 |
2020/09/18 | 1,999 | 2,005 | 1,965 | 1,989 | +20 | +1% | 58,300 |
2020/09/17 | 1,970 | 1,996 | 1,951 | 1,969 | -13 | -0.7% | 37,400 |
2020/09/16 | 2,003 | 2,003 | 1,973 | 1,982 | -21 | -1% | 37,400 |
2020/09/15 | 2,021 | 2,021 | 1,991 | 2,003 | -8 | -0.4% | 32,700 |
2020/09/14 | 2,016 | 2,046 | 1,995 | 2,011 | +19 | +1% | 59,000 |
2020/09/11 | 1,983 | 1,992 | 1,955 | 1,992 | +11 | +0.6% | 60,000 |
2020/09/10 | 1,965 | 1,986 | 1,951 | 1,981 | +28 | +1.4% | 51,700 |
2020/09/09 | 1,981 | 1,986 | 1,945 | 1,953 | -52 | -2.6% | 69,000 |
2020/09/08 | 1,944 | 2,036 | 1,944 | 2,005 | +67 | +3.5% | 98,100 |
2020/09/07 | 1,870 | 1,947 | 1,862 | 1,938 | +80 | +4.3% | 69,000 |
951~
1000
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