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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 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 |
| 2024/10/31 | 7,950 | 8,230 | 7,900 | 8,180 | +270 | +3.4% | 140,200 |
| 2024/10/30 | 8,070 | 8,070 | 7,870 | 7,910 | -100 | -1.2% | 149,900 |
| 2024/10/29 | 8,000 | 8,010 | 7,920 | 8,010 | +10 | +0.1% | 68,900 |
| 2024/10/28 | 8,040 | 8,120 | 7,970 | 8,000 | +30 | +0.4% | 85,300 |
| 2024/10/25 | 8,140 | 8,170 | 7,930 | 7,970 | -160 | -2% | 85,300 |
| 2024/10/24 | 8,100 | 8,170 | 8,080 | 8,130 | -40 | -0.5% | 53,400 |
| 2024/10/23 | 8,170 | 8,250 | 8,100 | 8,170 | ±0 | ±0% | 71,000 |
| 2024/10/22 | 8,210 | 8,310 | 8,110 | 8,170 | -120 | -1.4% | 76,100 |
| 2024/10/21 | 8,320 | 8,320 | 8,170 | 8,290 | -50 | -0.6% | 77,300 |
| 2024/10/18 | 8,390 | 8,470 | 8,310 | 8,340 | -20 | -0.2% | 32,500 |
| 2024/10/17 | 8,510 | 8,560 | 8,340 | 8,360 | -200 | -2.3% | 86,700 |
| 2024/10/16 | 8,470 | 8,680 | 8,440 | 8,560 | -60 | -0.7% | 56,700 |
| 2024/10/15 | 8,400 | 8,670 | 8,390 | 8,620 | +240 | +2.9% | 125,400 |
| 2024/10/11 | 8,430 | 8,450 | 8,340 | 8,380 | -40 | -0.5% | 70,700 |
| 2024/10/10 | 8,620 | 8,620 | 8,320 | 8,420 | -230 | -2.7% | 120,200 |
| 2024/10/09 | 8,690 | 8,710 | 8,580 | 8,650 | +20 | +0.2% | 79,800 |
101～
150
件表示中 / 3705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 | 268,100円 | +8.2% | +7.7% | 1.86% | 12.47倍 | 1.32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 | 180,700円 | +5.3% | -2.9% | 4.21% | 25.73倍 | 2.66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 | 215,900円 | +4.9% | +11.5% | 4.82% | 8.96倍 | 1.10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 |
| リンテック | 279,300円 | +0.3% | -8.0% | 3.94% | 10.34倍 | 0.76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 |
| パイロット | 394,500円 | +5.4% | -5.5% | 2.97% | 10.49倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
