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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 8,680 | 9,130 | 8,660 | 9,130 | +470 | +5.4% | 327,400 |
| 2024/08/20 | 8,370 | 8,710 | 8,320 | 8,660 | +210 | +2.5% | 173,700 |
| 2024/08/19 | 8,300 | 8,560 | 8,200 | 8,450 | +10 | +0.1% | 178,000 |
| 2024/08/16 | 8,120 | 8,440 | 8,020 | 8,440 | +460 | +5.8% | 242,600 |
| 2024/08/15 | 7,920 | 8,090 | 7,920 | 7,980 | +60 | +0.8% | 160,300 |
| 2024/08/14 | 7,920 | 7,980 | 7,570 | 7,920 | +10 | +0.1% | 253,300 |
| 2024/08/13 | 8,160 | 8,230 | 7,700 | 7,910 | +800 | +11.3% | 512,100 |
| 2024/08/09 | 7,190 | 7,210 | 6,930 | 7,110 | +160 | +2.3% | 343,400 |
| 2024/08/08 | 6,660 | 7,020 | 6,600 | 6,950 | +190 | +2.8% | 189,800 |
| 2024/08/07 | 6,350 | 6,900 | 6,340 | 6,760 | +230 | +3.5% | 210,900 |
| 2024/08/06 | 6,000 | 6,630 | 5,960 | 6,530 | +700 | +12% | 313,800 |
| 2024/08/05 | 6,150 | 6,210 | 5,830 | 5,830 | -1,000 | -14.6% | 265,400 |
| 2024/08/02 | 6,940 | 7,060 | 6,810 | 6,830 | -430 | -5.9% | 159,700 |
| 2024/08/01 | 7,540 | 7,540 | 7,260 | 7,260 | -380 | -5% | 118,500 |
| 2024/07/31 | 7,380 | 7,640 | 7,330 | 7,640 | +140 | +1.9% | 103,600 |
| 2024/07/30 | 7,700 | 7,700 | 7,440 | 7,500 | -200 | -2.6% | 78,200 |
| 2024/07/29 | 7,600 | 7,780 | 7,590 | 7,700 | +250 | +3.4% | 102,000 |
| 2024/07/26 | 7,510 | 7,610 | 7,450 | 7,450 | -100 | -1.3% | 115,600 |
| 2024/07/25 | 7,610 | 7,660 | 7,480 | 7,550 | -240 | -3.1% | 181,000 |
| 2024/07/24 | 7,850 | 8,000 | 7,780 | 7,790 | -80 | -1% | 103,100 |
| 2024/07/23 | 7,670 | 7,920 | 7,630 | 7,870 | +290 | +3.8% | 151,900 |
| 2024/07/22 | 8,040 | 8,040 | 7,580 | 7,580 | -340 | -4.3% | 150,700 |
| 2024/07/19 | 7,840 | 7,940 | 7,800 | 7,920 | +60 | +0.8% | 93,700 |
| 2024/07/18 | 7,700 | 7,940 | 7,680 | 7,860 | +90 | +1.2% | 118,900 |
| 2024/07/17 | 7,910 | 7,910 | 7,760 | 7,770 | -110 | -1.4% | 223,800 |
| 2024/07/16 | 7,800 | 8,050 | 7,800 | 7,880 | +260 | +3.4% | 272,700 |
| 2024/07/12 | 7,470 | 7,640 | 7,450 | 7,620 | +50 | +0.7% | 125,600 |
| 2024/07/11 | 7,520 | 7,570 | 7,310 | 7,570 | +120 | +1.6% | 161,900 |
| 2024/07/10 | 7,500 | 7,510 | 7,380 | 7,450 | -40 | -0.5% | 139,800 |
| 2024/07/09 | 7,500 | 7,600 | 7,420 | 7,490 | -10 | -0.1% | 230,600 |
| 2024/07/08 | 7,600 | 7,610 | 7,440 | 7,500 | -30 | -0.4% | 96,200 |
| 2024/07/05 | 7,560 | 7,620 | 7,480 | 7,530 | -30 | -0.4% | 102,100 |
| 2024/07/04 | 7,630 | 7,630 | 7,500 | 7,560 | -100 | -1.3% | 179,300 |
| 2024/07/03 | 7,870 | 7,900 | 7,610 | 7,660 | -220 | -2.8% | 187,000 |
| 2024/07/02 | 7,860 | 7,920 | 7,800 | 7,880 | +40 | +0.5% | 90,900 |
| 2024/07/01 | 7,990 | 8,070 | 7,840 | 7,840 | -80 | -1% | 104,000 |
| 2024/06/28 | 8,020 | 8,070 | 7,910 | 7,920 | -120 | -1.5% | 104,200 |
| 2024/06/27 | 8,030 | 8,150 | 8,020 | 8,040 | -60 | -0.7% | 89,000 |
| 2024/06/26 | 8,160 | 8,230 | 8,030 | 8,100 | +30 | +0.4% | 86,700 |
| 2024/06/25 | 8,060 | 8,140 | 8,010 | 8,070 | +110 | +1.4% | 104,800 |
| 2024/06/24 | 8,100 | 8,110 | 7,870 | 7,960 | -130 | -1.6% | 132,700 |
| 2024/06/21 | 8,090 | 8,140 | 7,970 | 8,090 | ±0 | ±0% | 241,000 |
| 2024/06/20 | 8,190 | 8,250 | 7,960 | 8,090 | -180 | -2.2% | 114,700 |
| 2024/06/19 | 8,100 | 8,390 | 8,090 | 8,270 | +120 | +1.5% | 110,000 |
| 2024/06/18 | 8,400 | 8,400 | 8,110 | 8,150 | -30 | -0.4% | 148,600 |
| 2024/06/17 | 8,400 | 8,440 | 8,090 | 8,180 | -330 | -3.9% | 186,500 |
| 2024/06/14 | 8,500 | 8,530 | 8,380 | 8,510 | +40 | +0.5% | 101,700 |
| 2024/06/13 | 8,650 | 8,670 | 8,460 | 8,470 | -180 | -2.1% | 101,300 |
| 2024/06/12 | 8,670 | 8,730 | 8,510 | 8,650 | +80 | +0.9% | 169,900 |
| 2024/06/11 | 8,540 | 8,790 | 8,530 | 8,570 | +130 | +1.5% | 237,900 |
151～
200
件表示中 / 3673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 | 234,200円 | +8.8% | +6.3% | 2.13% | 11.98倍 | 1.19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 |
| ヨネックス | 212,700円 | +15.1% | +7.4% | 0.99% | 18.17倍 | 2.67倍 |
|
バドミントン用品世界大手。テニスが第２の柱。高額ラケットは新潟で生産。中国事業が急成長 |
| リンテック | 258,300円 | +12.2% | +110.6% | 3.87% | 10.23倍 | 0.69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 |
| オカムラ | 182,500円 | +6.4% | -2.8% | 4.93% | 8.64倍 | 1.00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 |
| パイロット | 396,500円 | +5.4% | -5.5% | 2.95% | 10.54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
