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 |
|---|---|---|---|---|---|---|---|
| 2010/06/22 | 407 | 407 | 403 | 407 | -1 | -0.2% | 102,000 |
| 2010/06/21 | 407 | 409 | 406 | 408 | +1 | +0.2% | 124,000 |
| 2010/06/18 | 394 | 408 | 388 | 407 | +15 | +3.8% | 344,000 |
| 2010/06/17 | 392 | 397 | 390 | 392 | +2 | +0.5% | 64,000 |
| 2010/06/16 | 388 | 392 | 387 | 390 | +7 | +1.8% | 121,000 |
| 2010/06/15 | 387 | 391 | 383 | 383 | +2 | +0.5% | 172,000 |
| 2010/06/14 | 383 | 383 | 379 | 381 | -1 | -0.3% | 94,000 |
| 2010/06/11 | 381 | 385 | 377 | 382 | +5 | +1.3% | 178,000 |
| 2010/06/10 | 380 | 380 | 373 | 377 | -2 | -0.5% | 122,000 |
| 2010/06/09 | 384 | 384 | 376 | 379 | ±0 | ±0% | 125,000 |
| 2010/06/08 | 375 | 379 | 372 | 379 | +3 | +0.8% | 90,000 |
| 2010/06/07 | 385 | 385 | 375 | 376 | -19 | -4.8% | 205,000 |
| 2010/06/04 | 394 | 396 | 393 | 395 | -2 | -0.5% | 84,000 |
| 2010/06/03 | 398 | 399 | 395 | 397 | ±0 | ±0% | 130,000 |
| 2010/06/02 | 395 | 402 | 395 | 397 | -2 | -0.5% | 125,000 |
| 2010/06/01 | 398 | 399 | 395 | 399 | +3 | +0.8% | 68,000 |
| 2010/05/31 | 390 | 398 | 390 | 396 | +5 | +1.3% | 157,000 |
| 2010/05/28 | 392 | 393 | 388 | 391 | +2 | +0.5% | 203,000 |
| 2010/05/27 | 392 | 393 | 387 | 389 | -3 | -0.8% | 206,000 |
| 2010/05/26 | 397 | 399 | 390 | 392 | -8 | -2% | 240,000 |
| 2010/05/25 | 395 | 401 | 393 | 400 | +7 | +1.8% | 326,000 |
| 2010/05/24 | 405 | 406 | 390 | 393 | -5 | -1.3% | 335,000 |
| 2010/05/21 | 386 | 403 | 381 | 398 | +6 | +1.5% | 721,000 |
| 2010/05/20 | 393 | 399 | 391 | 392 | -3 | -0.8% | 226,000 |
| 2010/05/19 | 396 | 397 | 390 | 395 | -3 | -0.8% | 362,000 |
| 2010/05/18 | 400 | 402 | 396 | 398 | ±0 | ±0% | 247,000 |
| 2010/05/17 | 401 | 404 | 395 | 398 | -5 | -1.2% | 346,000 |
| 2010/05/14 | 410 | 410 | 401 | 403 | -7 | -1.7% | 276,000 |
| 2010/05/13 | 414 | 414 | 408 | 410 | ±0 | ±0% | 223,000 |
| 2010/05/12 | 412 | 413 | 409 | 410 | +2 | +0.5% | 121,000 |
| 2010/05/11 | 411 | 412 | 408 | 408 | ±0 | ±0% | 137,000 |
| 2010/05/10 | 405 | 409 | 404 | 408 | +3 | +0.7% | 167,000 |
| 2010/05/07 | 410 | 414 | 404 | 405 | -10 | -2.4% | 206,000 |
| 2010/05/06 | 417 | 419 | 407 | 415 | -4 | -1% | 228,000 |
| 2010/04/30 | 420 | 424 | 418 | 419 | +1 | +0.2% | 172,000 |
| 2010/04/28 | 419 | 420 | 416 | 418 | -7 | -1.6% | 120,000 |
| 2010/04/27 | 429 | 429 | 423 | 425 | -4 | -0.9% | 62,000 |
| 2010/04/26 | 424 | 430 | 424 | 429 | +6 | +1.4% | 117,000 |
| 2010/04/23 | 420 | 424 | 419 | 423 | +3 | +0.7% | 128,000 |
| 2010/04/22 | 422 | 424 | 414 | 420 | ±0 | ±0% | 283,000 |
| 2010/04/21 | 415 | 421 | 414 | 420 | +8 | +1.9% | 203,000 |
| 2010/04/20 | 412 | 414 | 410 | 412 | +3 | +0.7% | 93,000 |
| 2010/04/19 | 413 | 414 | 409 | 409 | -4 | -1% | 111,000 |
| 2010/04/16 | 418 | 418 | 413 | 413 | -4 | -1% | 143,000 |
| 2010/04/15 | 416 | 417 | 415 | 417 | +2 | +0.5% | 55,000 |
| 2010/04/14 | 415 | 417 | 414 | 415 | -1 | -0.2% | 122,000 |
| 2010/04/13 | 418 | 418 | 416 | 416 | -1 | -0.2% | 87,000 |
| 2010/04/12 | 415 | 420 | 415 | 417 | +2 | +0.5% | 177,000 |
| 2010/04/09 | 415 | 417 | 413 | 415 | +1 | +0.2% | 180,000 |
| 2010/04/08 | 414 | 416 | 411 | 414 | +1 | +0.2% | 346,000 |
3651～
3700
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
