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 |
|---|---|---|---|---|---|---|---|
| 2018/03/16 | 3,205 | 3,215 | 3,175 | 3,195 | +10 | +0.3% | 24,700 |
| 2018/03/15 | 3,180 | 3,190 | 3,160 | 3,185 | -15 | -0.5% | 15,400 |
| 2018/03/14 | 3,200 | 3,225 | 3,185 | 3,200 | -15 | -0.5% | 20,300 |
| 2018/03/13 | 3,195 | 3,220 | 3,185 | 3,215 | +40 | +1.3% | 34,400 |
| 2018/03/12 | 3,200 | 3,205 | 3,165 | 3,175 | ±0 | ±0% | 18,900 |
| 2018/03/09 | 3,200 | 3,215 | 3,155 | 3,175 | +10 | +0.3% | 52,700 |
| 2018/03/08 | 3,195 | 3,195 | 3,160 | 3,165 | -15 | -0.5% | 21,600 |
| 2018/03/07 | 3,200 | 3,240 | 3,180 | 3,180 | -15 | -0.5% | 56,300 |
| 2018/03/06 | 3,180 | 3,205 | 3,160 | 3,195 | +30 | +0.9% | 42,600 |
| 2018/03/05 | 3,070 | 3,190 | 3,070 | 3,165 | +95 | +3.1% | 51,300 |
| 2018/03/02 | 3,070 | 3,115 | 3,065 | 3,070 | -70 | -2.2% | 47,100 |
| 2018/03/01 | 3,165 | 3,165 | 3,120 | 3,140 | -35 | -1.1% | 35,400 |
| 2018/02/28 | 3,185 | 3,220 | 3,175 | 3,175 | -30 | -0.9% | 47,400 |
| 2018/02/27 | 3,200 | 3,220 | 3,180 | 3,205 | +15 | +0.5% | 31,700 |
| 2018/02/26 | 3,170 | 3,210 | 3,165 | 3,190 | ±0 | ±0% | 32,000 |
| 2018/02/23 | 3,200 | 3,210 | 3,185 | 3,190 | -10 | -0.3% | 32,400 |
| 2018/02/22 | 3,170 | 3,205 | 3,155 | 3,200 | +15 | +0.5% | 37,900 |
| 2018/02/21 | 3,200 | 3,220 | 3,180 | 3,185 | -10 | -0.3% | 47,200 |
| 2018/02/20 | 3,195 | 3,210 | 3,170 | 3,195 | -5 | -0.2% | 27,400 |
| 2018/02/19 | 3,205 | 3,220 | 3,180 | 3,200 | +10 | +0.3% | 35,400 |
| 2018/02/16 | 3,145 | 3,200 | 3,120 | 3,190 | +100 | +3.2% | 36,300 |
| 2018/02/15 | 3,205 | 3,230 | 3,085 | 3,090 | -115 | -3.6% | 50,500 |
| 2018/02/14 | 3,100 | 3,230 | 3,095 | 3,205 | +140 | +4.6% | 127,600 |
| 2018/02/13 | 3,080 | 3,095 | 3,050 | 3,065 | +30 | +1% | 73,700 |
| 2018/02/09 | 2,989 | 3,040 | 2,969 | 3,035 | -20 | -0.7% | 49,300 |
| 2018/02/08 | 3,080 | 3,105 | 3,040 | 3,055 | -25 | -0.8% | 58,800 |
| 2018/02/07 | 3,125 | 3,245 | 3,080 | 3,080 | +25 | +0.8% | 119,300 |
| 2018/02/06 | 3,105 | 3,125 | 3,005 | 3,055 | -140 | -4.4% | 97,200 |
| 2018/02/05 | 3,200 | 3,240 | 3,195 | 3,195 | -95 | -2.9% | 51,000 |
| 2018/02/02 | 3,265 | 3,295 | 3,255 | 3,290 | +5 | +0.2% | 41,700 |
| 2018/02/01 | 3,210 | 3,285 | 3,205 | 3,285 | +110 | +3.5% | 42,800 |
| 2018/01/31 | 3,215 | 3,255 | 3,175 | 3,175 | -60 | -1.9% | 54,300 |
| 2018/01/30 | 3,300 | 3,310 | 3,235 | 3,235 | -75 | -2.3% | 49,500 |
| 2018/01/29 | 3,320 | 3,340 | 3,305 | 3,310 | -10 | -0.3% | 27,600 |
| 2018/01/26 | 3,300 | 3,345 | 3,285 | 3,320 | +30 | +0.9% | 60,300 |
| 2018/01/25 | 3,310 | 3,310 | 3,280 | 3,290 | -20 | -0.6% | 32,200 |
| 2018/01/24 | 3,300 | 3,320 | 3,295 | 3,310 | +5 | +0.2% | 35,000 |
| 2018/01/23 | 3,285 | 3,325 | 3,285 | 3,305 | +30 | +0.9% | 33,200 |
| 2018/01/22 | 3,325 | 3,325 | 3,270 | 3,275 | -45 | -1.4% | 35,400 |
| 2018/01/19 | 3,290 | 3,335 | 3,290 | 3,320 | +25 | +0.8% | 28,100 |
| 2018/01/18 | 3,325 | 3,325 | 3,295 | 3,295 | -5 | -0.2% | 39,500 |
| 2018/01/17 | 3,320 | 3,330 | 3,300 | 3,300 | -30 | -0.9% | 31,600 |
| 2018/01/16 | 3,305 | 3,335 | 3,295 | 3,330 | +20 | +0.6% | 31,300 |
| 2018/01/15 | 3,345 | 3,350 | 3,305 | 3,310 | -20 | -0.6% | 37,500 |
| 2018/01/12 | 3,330 | 3,340 | 3,315 | 3,330 | -10 | -0.3% | 35,500 |
| 2018/01/11 | 3,335 | 3,345 | 3,325 | 3,340 | +5 | +0.1% | 26,900 |
| 2018/01/10 | 3,345 | 3,365 | 3,325 | 3,335 | -5 | -0.1% | 50,100 |
| 2018/01/09 | 3,335 | 3,345 | 3,325 | 3,340 | +5 | +0.1% | 33,800 |
| 2018/01/05 | 3,330 | 3,340 | 3,320 | 3,335 | +5 | +0.2% | 29,300 |
| 2018/01/04 | 3,350 | 3,350 | 3,315 | 3,330 | +15 | +0.5% | 36,700 |
1601～
1650
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
