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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 6,430 | 6,520 | 6,350 | 6,380 | +40 | +0.6% | 140,900 |
| 2024/03/25 | 6,290 | 6,390 | 6,270 | 6,340 | +150 | +2.4% | 150,000 |
| 2024/03/22 | 6,180 | 6,210 | 6,010 | 6,190 | +60 | +1% | 119,300 |
| 2024/03/21 | 6,100 | 6,160 | 6,030 | 6,130 | ±0 | ±0% | 148,800 |
| 2024/03/19 | 5,980 | 6,130 | 5,920 | 6,130 | +210 | +3.5% | 118,700 |
| 2024/03/18 | 5,840 | 5,990 | 5,800 | 5,920 | +80 | +1.4% | 80,500 |
| 2024/03/15 | 5,760 | 5,860 | 5,700 | 5,840 | -20 | -0.3% | 118,300 |
| 2024/03/14 | 5,710 | 5,950 | 5,710 | 5,860 | +150 | +2.6% | 174,400 |
| 2024/03/13 | 5,620 | 5,740 | 5,590 | 5,710 | +50 | +0.9% | 101,300 |
| 2024/03/12 | 5,500 | 5,710 | 5,500 | 5,660 | +140 | +2.5% | 96,400 |
| 2024/03/11 | 5,680 | 5,760 | 5,420 | 5,520 | -240 | -4.2% | 145,900 |
| 2024/03/08 | 5,600 | 5,810 | 5,590 | 5,760 | +160 | +2.9% | 151,900 |
| 2024/03/07 | 5,500 | 5,630 | 5,480 | 5,600 | +140 | +2.6% | 113,900 |
| 2024/03/06 | 5,310 | 5,500 | 5,290 | 5,460 | +130 | +2.4% | 94,300 |
| 2024/03/05 | 5,160 | 5,340 | 5,160 | 5,330 | +120 | +2.3% | 72,800 |
| 2024/03/04 | 5,220 | 5,250 | 5,180 | 5,210 | -50 | -1% | 68,200 |
| 2024/03/01 | 5,290 | 5,340 | 5,260 | 5,260 | ±0 | ±0% | 67,300 |
| 2024/02/29 | 5,160 | 5,280 | 5,130 | 5,260 | +110 | +2.1% | 123,900 |
| 2024/02/28 | 5,220 | 5,230 | 5,150 | 5,150 | -180 | -3.4% | 163,200 |
| 2024/02/27 | 5,350 | 5,400 | 5,290 | 5,330 | -100 | -1.8% | 85,500 |
| 2024/02/26 | 5,500 | 5,510 | 5,420 | 5,430 | -60 | -1.1% | 129,900 |
| 2024/02/22 | 5,400 | 5,500 | 5,300 | 5,490 | +260 | +5% | 243,700 |
| 2024/02/21 | 5,160 | 5,250 | 5,140 | 5,230 | -20 | -0.4% | 74,100 |
| 2024/02/20 | 5,270 | 5,330 | 5,220 | 5,250 | +80 | +1.5% | 89,900 |
| 2024/02/19 | 5,100 | 5,180 | 5,090 | 5,170 | +60 | +1.2% | 85,100 |
| 2024/02/16 | 5,220 | 5,220 | 5,030 | 5,110 | -110 | -2.1% | 172,800 |
| 2024/02/15 | 5,300 | 5,300 | 5,110 | 5,220 | -80 | -1.5% | 173,200 |
| 2024/02/14 | 5,300 | 5,410 | 5,230 | 5,300 | +70 | +1.3% | 230,300 |
| 2024/02/13 | 5,110 | 5,240 | 5,010 | 5,230 | +170 | +3.4% | 444,900 |
| 2024/02/09 | 4,985 | 5,060 | 4,900 | 5,060 | +705 | +16.2% | 279,900 |
| 2024/02/08 | 4,400 | 4,400 | 4,310 | 4,355 | -55 | -1.2% | 101,200 |
| 2024/02/07 | 4,375 | 4,450 | 4,375 | 4,410 | +25 | +0.6% | 54,700 |
| 2024/02/06 | 4,500 | 4,500 | 4,385 | 4,385 | -135 | -3% | 59,400 |
| 2024/02/05 | 4,465 | 4,540 | 4,455 | 4,520 | +70 | +1.6% | 60,600 |
| 2024/02/02 | 4,460 | 4,465 | 4,405 | 4,450 | +30 | +0.7% | 49,100 |
| 2024/02/01 | 4,410 | 4,455 | 4,400 | 4,420 | -10 | -0.2% | 50,200 |
| 2024/01/31 | 4,400 | 4,430 | 4,380 | 4,430 | +15 | +0.3% | 53,000 |
| 2024/01/30 | 4,460 | 4,465 | 4,390 | 4,415 | -60 | -1.3% | 76,700 |
| 2024/01/29 | 4,355 | 4,475 | 4,350 | 4,475 | +135 | +3.1% | 86,400 |
| 2024/01/26 | 4,390 | 4,405 | 4,335 | 4,340 | -40 | -0.9% | 65,500 |
| 2024/01/25 | 4,330 | 4,395 | 4,330 | 4,380 | +45 | +1% | 80,200 |
| 2024/01/24 | 4,365 | 4,375 | 4,315 | 4,335 | -35 | -0.8% | 70,800 |
| 2024/01/23 | 4,370 | 4,450 | 4,365 | 4,370 | +15 | +0.3% | 84,700 |
| 2024/01/22 | 4,310 | 4,355 | 4,270 | 4,355 | +55 | +1.3% | 91,100 |
| 2024/01/19 | 4,350 | 4,350 | 4,275 | 4,300 | -30 | -0.7% | 95,800 |
| 2024/01/18 | 4,205 | 4,335 | 4,200 | 4,330 | +130 | +3.1% | 80,300 |
| 2024/01/17 | 4,225 | 4,285 | 4,200 | 4,200 | -15 | -0.4% | 94,100 |
| 2024/01/16 | 4,220 | 4,235 | 4,190 | 4,215 | ±0 | ±0% | 70,100 |
| 2024/01/15 | 4,150 | 4,240 | 4,125 | 4,215 | +95 | +2.3% | 81,200 |
| 2024/01/12 | 4,145 | 4,150 | 4,090 | 4,120 | +25 | +0.6% | 54,500 |
251～
300
件表示中 / 3672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 | 248,200円 | +8.8% | +6.3% | 2.01% | 12.70倍 | 1.26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 | 178,000円 | +5.3% | -2.9% | 4.27% | 25.34倍 | 2.62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 |
| ヨネックス | 225,200円 | +15.1% | +7.4% | 0.93% | 19.24倍 | 2.83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 | 271,500円 | +12.2% | +110.6% | 3.68% | 10.76倍 | 0.73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 | 190,000円 | +6.4% | -2.8% | 4.74% | 8.99倍 | 1.04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
