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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 2,453 | 2,468 | 2,431 | 2,451 | +4 | +0.2% | 127,600 |
| 2025/04/21 | 2,441 | 2,458 | 2,433 | 2,447 | +6 | +0.2% | 127,900 |
| 2025/04/18 | 2,400 | 2,448 | 2,392 | 2,441 | +46 | +1.9% | 97,700 |
| 2025/04/17 | 2,357 | 2,407 | 2,357 | 2,395 | +34 | +1.4% | 106,500 |
| 2025/04/16 | 2,374 | 2,398 | 2,331 | 2,361 | -13 | -0.5% | 125,100 |
| 2025/04/15 | 2,360 | 2,396 | 2,344 | 2,374 | +34 | +1.5% | 135,500 |
| 2025/04/14 | 2,322 | 2,353 | 2,310 | 2,340 | +18 | +0.8% | 184,700 |
| 2025/04/11 | 2,264 | 2,324 | 2,221 | 2,322 | -39 | -1.7% | 193,900 |
| 2025/04/10 | 2,416 | 2,416 | 2,340 | 2,361 | +145 | +6.5% | 258,200 |
| 2025/04/09 | 2,260 | 2,283 | 2,174 | 2,216 | -119 | -5.1% | 296,000 |
| 2025/04/08 | 2,259 | 2,380 | 2,258 | 2,335 | +165 | +7.6% | 223,300 |
| 2025/04/07 | 2,092 | 2,256 | 2,077 | 2,170 | -172 | -7.3% | 346,400 |
| 2025/04/04 | 2,388 | 2,423 | 2,283 | 2,342 | -140 | -5.6% | 350,600 |
| 2025/04/03 | 2,512 | 2,543 | 2,466 | 2,482 | -168 | -6.3% | 378,600 |
| 2025/04/02 | 2,619 | 2,659 | 2,583 | 2,650 | +36 | +1.4% | 325,600 |
| 2025/04/01 | 2,600 | 2,673 | 2,600 | 2,614 | +22 | +0.8% | 225,400 |
| 2025/03/31 | 2,599 | 2,616 | 2,555 | 2,592 | -30 | -1.1% | 282,600 |
| 2025/03/28 | 2,623 | 2,704 | 2,584 | 2,622 | -5,488 | -67.7% | 369,200 |
| 2025/03/27 | 8,030 | 8,180 | 8,010 | 8,110 | +60 | +0.7% | 91,000 |
| 2025/03/26 | 8,050 | 8,130 | 7,990 | 8,050 | ±0 | ±0% | 74,300 |
| 2025/03/25 | 8,170 | 8,180 | 8,030 | 8,050 | -60 | -0.7% | 70,800 |
| 2025/03/24 | 7,950 | 8,150 | 7,940 | 8,110 | +240 | +3% | 93,000 |
| 2025/03/21 | 7,950 | 7,970 | 7,850 | 7,870 | -120 | -1.5% | 74,700 |
| 2025/03/19 | 7,900 | 8,030 | 7,890 | 7,990 | +150 | +1.9% | 58,900 |
| 2025/03/18 | 7,850 | 7,940 | 7,820 | 7,840 | +40 | +0.5% | 68,300 |
| 2025/03/17 | 7,830 | 7,910 | 7,730 | 7,800 | -30 | -0.4% | 56,500 |
| 2025/03/14 | 7,640 | 7,850 | 7,630 | 7,830 | +150 | +2% | 65,000 |
| 2025/03/13 | 7,830 | 7,950 | 7,640 | 7,680 | -50 | -0.6% | 114,100 |
| 2025/03/12 | 7,530 | 7,840 | 7,530 | 7,730 | +180 | +2.4% | 138,900 |
| 2025/03/11 | 7,530 | 7,590 | 7,420 | 7,550 | -130 | -1.7% | 121,100 |
| 2025/03/10 | 7,800 | 7,860 | 7,670 | 7,680 | -120 | -1.5% | 72,200 |
| 2025/03/07 | 7,800 | 7,930 | 7,670 | 7,800 | -120 | -1.5% | 81,000 |
| 2025/03/06 | 7,950 | 7,960 | 7,850 | 7,920 | +80 | +1% | 47,500 |
| 2025/03/05 | 7,830 | 7,900 | 7,820 | 7,840 | -60 | -0.8% | 49,100 |
| 2025/03/04 | 8,040 | 8,100 | 7,820 | 7,900 | -190 | -2.3% | 84,800 |
| 2025/03/03 | 7,950 | 8,120 | 7,910 | 8,090 | +250 | +3.2% | 78,500 |
| 2025/02/28 | 7,870 | 7,950 | 7,830 | 7,840 | -60 | -0.8% | 82,500 |
| 2025/02/27 | 7,860 | 7,920 | 7,850 | 7,900 | +10 | +0.1% | 105,300 |
| 2025/02/26 | 7,910 | 7,930 | 7,810 | 7,890 | -100 | -1.3% | 88,200 |
| 2025/02/25 | 8,050 | 8,070 | 7,920 | 7,990 | -110 | -1.4% | 124,500 |
| 2025/02/21 | 8,220 | 8,320 | 8,100 | 8,100 | -190 | -2.3% | 140,300 |
| 2025/02/20 | 8,240 | 8,400 | 8,230 | 8,290 | +60 | +0.7% | 119,900 |
| 2025/02/19 | 8,380 | 8,420 | 8,210 | 8,230 | -160 | -1.9% | 166,200 |
| 2025/02/18 | 8,420 | 8,600 | 8,360 | 8,390 | +30 | +0.4% | 108,400 |
| 2025/02/17 | 8,380 | 8,470 | 8,320 | 8,360 | -80 | -0.9% | 126,100 |
| 2025/02/14 | 8,420 | 8,600 | 8,350 | 8,440 | +60 | +0.7% | 114,700 |
| 2025/02/13 | 8,460 | 8,460 | 8,320 | 8,380 | -100 | -1.2% | 116,800 |
| 2025/02/12 | 8,610 | 8,640 | 8,410 | 8,480 | -210 | -2.4% | 171,000 |
| 2025/02/10 | 9,100 | 9,110 | 8,380 | 8,690 | -370 | -4.1% | 324,000 |
| 2025/02/07 | 8,210 | 9,390 | 8,170 | 9,060 | +700 | +8.4% | 471,000 |
101～
150
件表示中 / 3785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 | 258,900円 | +8.2% | +7.7% | 1.93% | 12.05倍 | 1.27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 |
| オカムラ | 241,100円 | +4.9% | +11.5% | 4.31% | 10.01倍 | 1.23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 |
| ピジョン | 183,400円 | +5.3% | -2.9% | 4.14% | 26.12倍 | 2.81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 |
| パイロット | 466,100円 | +5.4% | -5.5% | 2.57% | 12.15倍 | 1.23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 |
| ＭＴＧ | 457,000円 | +33.6% | +161.2% | 0.39% | 27.60倍 | 3.79倍 |
|
美容ブランド「リファ」ＥＭＳ「シックスパッド」など健康美容機器手がけるファブレスメーカー |
市場注目の銘柄
チャート関連のコラム
