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 |
---|---|---|---|---|---|---|---|
2020/06/23 | 2,280 | 2,304 | 2,236 | 2,266 | +20 | +0.9% | 128,100 |
2020/06/22 | 2,208 | 2,249 | 2,192 | 2,246 | +88 | +4.1% | 194,900 |
2020/06/19 | 2,175 | 2,189 | 2,126 | 2,158 | +2 | +0.1% | 149,900 |
2020/06/18 | 2,147 | 2,169 | 2,120 | 2,156 | +30 | +1.4% | 87,800 |
2020/06/17 | 2,130 | 2,130 | 2,091 | 2,126 | +2 | +0.1% | 63,000 |
2020/06/16 | 2,048 | 2,129 | 2,021 | 2,124 | +148 | +7.5% | 114,800 |
2020/06/15 | 2,040 | 2,059 | 1,976 | 1,976 | -54 | -2.7% | 63,100 |
2020/06/12 | 2,032 | 2,037 | 1,973 | 2,030 | -52 | -2.5% | 73,800 |
2020/06/11 | 2,170 | 2,170 | 2,078 | 2,082 | -85 | -3.9% | 83,900 |
2020/06/10 | 2,150 | 2,169 | 2,134 | 2,167 | +4 | +0.2% | 52,600 |
2020/06/09 | 2,177 | 2,177 | 2,129 | 2,163 | -5 | -0.2% | 73,800 |
2020/06/08 | 2,187 | 2,213 | 2,163 | 2,168 | +16 | +0.7% | 94,700 |
2020/06/05 | 2,100 | 2,153 | 2,084 | 2,152 | +52 | +2.5% | 100,200 |
2020/06/04 | 2,103 | 2,112 | 2,079 | 2,100 | +21 | +1% | 56,700 |
2020/06/03 | 2,083 | 2,096 | 2,064 | 2,079 | +18 | +0.9% | 75,000 |
2020/06/02 | 2,043 | 2,063 | 2,010 | 2,061 | +42 | +2.1% | 63,200 |
2020/06/01 | 2,046 | 2,052 | 2,003 | 2,019 | -24 | -1.2% | 42,900 |
2020/05/29 | 2,089 | 2,091 | 2,043 | 2,043 | -27 | -1.3% | 81,900 |
2020/05/28 | 2,098 | 2,098 | 2,025 | 2,070 | +6 | +0.3% | 87,800 |
2020/05/27 | 2,057 | 2,072 | 2,022 | 2,064 | +57 | +2.8% | 78,500 |
2020/05/26 | 1,941 | 2,013 | 1,932 | 2,007 | +88 | +4.6% | 74,100 |
2020/05/25 | 1,915 | 1,919 | 1,900 | 1,919 | +39 | +2.1% | 42,100 |
2020/05/22 | 1,889 | 1,889 | 1,843 | 1,880 | -21 | -1.1% | 45,900 |
2020/05/21 | 1,898 | 1,907 | 1,886 | 1,901 | +19 | +1% | 44,200 |
2020/05/20 | 1,835 | 1,885 | 1,827 | 1,882 | +49 | +2.7% | 78,500 |
2020/05/19 | 1,850 | 1,851 | 1,811 | 1,833 | +38 | +2.1% | 50,800 |
2020/05/18 | 1,800 | 1,815 | 1,767 | 1,795 | +14 | +0.8% | 68,500 |
2020/05/15 | 1,781 | 1,800 | 1,760 | 1,781 | +7 | +0.4% | 56,000 |
2020/05/14 | 1,802 | 1,809 | 1,774 | 1,774 | -54 | -3% | 68,200 |
2020/05/13 | 1,831 | 1,831 | 1,803 | 1,828 | -29 | -1.6% | 55,400 |
2020/05/12 | 1,926 | 1,941 | 1,846 | 1,857 | -69 | -3.6% | 98,000 |
2020/05/11 | 1,878 | 1,942 | 1,878 | 1,926 | +107 | +5.9% | 107,300 |
2020/05/08 | 1,780 | 1,824 | 1,760 | 1,819 | +64 | +3.6% | 64,500 |
2020/05/07 | 1,788 | 1,814 | 1,736 | 1,755 | -33 | -1.8% | 95,400 |
2020/05/01 | 1,870 | 1,870 | 1,782 | 1,788 | -94 | -5% | 79,000 |
2020/04/30 | 1,873 | 1,892 | 1,850 | 1,882 | +73 | +4% | 93,100 |
2020/04/28 | 1,844 | 1,844 | 1,785 | 1,809 | -16 | -0.9% | 63,300 |
2020/04/27 | 1,769 | 1,827 | 1,759 | 1,825 | +70 | +4% | 98,300 |
2020/04/24 | 1,733 | 1,760 | 1,702 | 1,755 | +38 | +2.2% | 143,100 |
2020/04/23 | 1,709 | 1,735 | 1,682 | 1,717 | +6 | +0.4% | 95,700 |
2020/04/22 | 1,730 | 1,730 | 1,690 | 1,711 | -19 | -1.1% | 76,400 |
2020/04/21 | 1,745 | 1,760 | 1,712 | 1,730 | -26 | -1.5% | 84,200 |
2020/04/20 | 1,758 | 1,786 | 1,748 | 1,756 | +7 | +0.4% | 66,400 |
2020/04/17 | 1,743 | 1,780 | 1,720 | 1,749 | -3 | -0.2% | 81,600 |
2020/04/16 | 1,703 | 1,752 | 1,701 | 1,752 | +36 | +2.1% | 56,800 |
2020/04/15 | 1,743 | 1,762 | 1,706 | 1,716 | -39 | -2.2% | 79,800 |
2020/04/14 | 1,720 | 1,770 | 1,706 | 1,755 | +41 | +2.4% | 51,200 |
2020/04/13 | 1,739 | 1,759 | 1,705 | 1,714 | -26 | -1.5% | 55,300 |
2020/04/10 | 1,761 | 1,761 | 1,692 | 1,740 | -21 | -1.2% | 59,300 |
2020/04/09 | 1,744 | 1,765 | 1,720 | 1,761 | +1 | +0.1% | 58,400 |
1051~
1100
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