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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 4,090 | 4,150 | 4,090 | 4,105 | +20 | +0.5% | 132,600 |
| 2018/05/17 | 4,100 | 4,110 | 4,045 | 4,085 | -15 | -0.4% | 131,700 |
| 2018/05/16 | 4,110 | 4,205 | 4,095 | 4,100 | -50 | -1.2% | 173,000 |
| 2018/05/15 | 4,095 | 4,230 | 4,070 | 4,150 | +65 | +1.6% | 209,000 |
| 2018/05/14 | 4,065 | 4,140 | 4,045 | 4,085 | -30 | -0.7% | 172,000 |
| 2018/05/11 | 4,010 | 4,135 | 4,010 | 4,115 | +90 | +2.2% | 248,800 |
| 2018/05/10 | 3,760 | 4,060 | 3,750 | 4,025 | +400 | +11% | 437,100 |
| 2018/05/09 | 3,635 | 3,650 | 3,570 | 3,625 | +25 | +0.7% | 104,600 |
| 2018/05/08 | 3,675 | 3,685 | 3,595 | 3,600 | -75 | -2% | 93,300 |
| 2018/05/07 | 3,565 | 3,685 | 3,565 | 3,675 | +85 | +2.4% | 81,600 |
| 2018/05/02 | 3,585 | 3,630 | 3,555 | 3,590 | +30 | +0.8% | 107,800 |
| 2018/05/01 | 3,550 | 3,575 | 3,500 | 3,560 | +15 | +0.4% | 101,500 |
| 2018/04/27 | 3,495 | 3,575 | 3,495 | 3,545 | +50 | +1.4% | 157,300 |
| 2018/04/26 | 3,485 | 3,540 | 3,465 | 3,495 | ±0 | ±0% | 83,400 |
| 2018/04/25 | 3,435 | 3,510 | 3,435 | 3,495 | +40 | +1.2% | 124,000 |
| 2018/04/24 | 3,425 | 3,525 | 3,415 | 3,455 | +60 | +1.8% | 148,000 |
| 2018/04/23 | 3,405 | 3,435 | 3,385 | 3,395 | -30 | -0.9% | 72,000 |
| 2018/04/20 | 3,440 | 3,495 | 3,385 | 3,425 | -105 | -3% | 223,400 |
| 2018/04/19 | 3,500 | 3,680 | 3,460 | 3,530 | +285 | +8.8% | 519,600 |
| 2018/04/18 | 3,235 | 3,255 | 3,215 | 3,245 | +35 | +1.1% | 30,600 |
| 2018/04/17 | 3,220 | 3,245 | 3,205 | 3,210 | -10 | -0.3% | 36,400 |
| 2018/04/16 | 3,175 | 3,220 | 3,175 | 3,220 | +55 | +1.7% | 37,600 |
| 2018/04/13 | 3,190 | 3,190 | 3,150 | 3,165 | ±0 | ±0% | 29,700 |
| 2018/04/12 | 3,150 | 3,185 | 3,150 | 3,165 | +35 | +1.1% | 36,700 |
| 2018/04/11 | 3,180 | 3,180 | 3,120 | 3,130 | -40 | -1.3% | 47,400 |
| 2018/04/10 | 3,225 | 3,250 | 3,165 | 3,170 | -85 | -2.6% | 53,800 |
| 2018/04/09 | 3,175 | 3,260 | 3,175 | 3,255 | +80 | +2.5% | 55,700 |
| 2018/04/06 | 3,220 | 3,220 | 3,165 | 3,175 | -30 | -0.9% | 47,500 |
| 2018/04/05 | 3,255 | 3,260 | 3,190 | 3,205 | -45 | -1.4% | 61,700 |
| 2018/04/04 | 3,240 | 3,280 | 3,220 | 3,250 | +40 | +1.2% | 65,900 |
| 2018/04/03 | 3,190 | 3,230 | 3,165 | 3,210 | -15 | -0.5% | 34,900 |
| 2018/04/02 | 3,230 | 3,240 | 3,220 | 3,225 | -5 | -0.2% | 8,200 |
| 2018/03/30 | 3,200 | 3,245 | 3,190 | 3,230 | +45 | +1.4% | 25,400 |
| 2018/03/29 | 3,195 | 3,215 | 3,155 | 3,185 | +5 | +0.2% | 41,400 |
| 2018/03/28 | 3,160 | 3,200 | 3,155 | 3,180 | -25 | -0.8% | 36,200 |
| 2018/03/27 | 3,180 | 3,215 | 3,165 | 3,205 | +60 | +1.9% | 39,900 |
| 2018/03/26 | 3,095 | 3,150 | 3,090 | 3,145 | +50 | +1.6% | 43,600 |
| 2018/03/23 | 3,155 | 3,175 | 3,090 | 3,095 | -100 | -3.1% | 33,000 |
| 2018/03/22 | 3,220 | 3,225 | 3,185 | 3,195 | -30 | -0.9% | 24,700 |
| 2018/03/20 | 3,185 | 3,230 | 3,185 | 3,225 | +30 | +0.9% | 37,000 |
| 2018/03/19 | 3,160 | 3,200 | 3,160 | 3,195 | ±0 | ±0% | 20,600 |
| 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 |
1751～
1800
件表示中 / 3744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 | 265,800円 | +8.2% | +7.7% | 1.88% | 12.36倍 | 1.30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 | 232,000円 | +4.9% | +11.5% | 4.48% | 9.63倍 | 1.19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 | 297,400円 | +0.3% | -8.0% | 3.70% | 10.81倍 | 0.79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 | 170,500円 | +5.3% | -2.9% | 4.46% | 24.27倍 | 2.51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 |
| ＭＴＧ | 456,000円 | +29.4% | +153.0% | 0.39% | 31.41倍 | 3.78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
