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 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 3,860 | 3,910 | 3,860 | 3,880 | +35 | +0.9% | 68,200 |
| 2023/12/12 | 3,900 | 3,915 | 3,845 | 3,845 | -50 | -1.3% | 58,200 |
| 2023/12/11 | 3,900 | 3,900 | 3,850 | 3,895 | +40 | +1% | 76,500 |
| 2023/12/08 | 3,980 | 3,980 | 3,830 | 3,855 | -130 | -3.3% | 144,000 |
| 2023/12/07 | 3,970 | 4,020 | 3,960 | 3,985 | -35 | -0.9% | 70,300 |
| 2023/12/06 | 3,960 | 4,030 | 3,960 | 4,020 | +65 | +1.6% | 61,600 |
| 2023/12/05 | 3,940 | 3,990 | 3,935 | 3,955 | +10 | +0.3% | 69,500 |
| 2023/12/04 | 4,020 | 4,020 | 3,945 | 3,945 | -95 | -2.4% | 76,400 |
| 2023/12/01 | 4,055 | 4,055 | 4,020 | 4,040 | -5 | -0.1% | 62,900 |
| 2023/11/30 | 4,000 | 4,060 | 3,980 | 4,045 | +45 | +1.1% | 79,800 |
| 2023/11/29 | 4,000 | 4,050 | 3,990 | 4,000 | -5 | -0.1% | 101,800 |
| 2023/11/28 | 3,980 | 4,010 | 3,955 | 4,005 | +25 | +0.6% | 51,900 |
| 2023/11/27 | 4,000 | 4,010 | 3,935 | 3,980 | +20 | +0.5% | 60,400 |
| 2023/11/24 | 4,050 | 4,050 | 3,955 | 3,960 | -70 | -1.7% | 72,300 |
| 2023/11/22 | 3,960 | 4,030 | 3,940 | 4,030 | +80 | +2% | 72,200 |
| 2023/11/21 | 3,975 | 3,980 | 3,905 | 3,950 | -25 | -0.6% | 71,100 |
| 2023/11/20 | 4,000 | 4,030 | 3,950 | 3,975 | +10 | +0.3% | 119,700 |
| 2023/11/17 | 3,935 | 3,970 | 3,885 | 3,965 | +50 | +1.3% | 120,000 |
| 2023/11/16 | 3,935 | 3,985 | 3,885 | 3,915 | -55 | -1.4% | 181,900 |
| 2023/11/15 | 4,020 | 4,020 | 3,945 | 3,970 | -25 | -0.6% | 153,000 |
| 2023/11/14 | 4,060 | 4,060 | 3,970 | 3,995 | -60 | -1.5% | 202,400 |
| 2023/11/13 | 4,130 | 4,135 | 4,030 | 4,055 | -45 | -1.1% | 206,200 |
| 2023/11/10 | 4,150 | 4,175 | 4,025 | 4,100 | -435 | -9.6% | 505,500 |
| 2023/11/09 | 4,415 | 4,535 | 4,335 | 4,535 | +120 | +2.7% | 132,200 |
| 2023/11/08 | 4,430 | 4,460 | 4,315 | 4,415 | +10 | +0.2% | 101,200 |
| 2023/11/07 | 4,450 | 4,470 | 4,400 | 4,405 | -90 | -2% | 59,100 |
| 2023/11/06 | 4,505 | 4,505 | 4,450 | 4,495 | +60 | +1.4% | 91,900 |
| 2023/11/02 | 4,500 | 4,515 | 4,415 | 4,435 | -30 | -0.7% | 76,500 |
| 2023/11/01 | 4,505 | 4,520 | 4,425 | 4,465 | +75 | +1.7% | 59,300 |
| 2023/10/31 | 4,285 | 4,390 | 4,260 | 4,390 | +105 | +2.5% | 70,600 |
| 2023/10/30 | 4,360 | 4,360 | 4,260 | 4,285 | -115 | -2.6% | 67,200 |
| 2023/10/27 | 4,415 | 4,430 | 4,375 | 4,400 | +45 | +1% | 50,000 |
| 2023/10/26 | 4,395 | 4,460 | 4,330 | 4,355 | -80 | -1.8% | 87,100 |
| 2023/10/25 | 4,500 | 4,525 | 4,435 | 4,435 | +5 | +0.1% | 77,700 |
| 2023/10/24 | 4,375 | 4,440 | 4,270 | 4,430 | +65 | +1.5% | 88,300 |
| 2023/10/23 | 4,400 | 4,430 | 4,355 | 4,365 | -60 | -1.4% | 84,300 |
| 2023/10/20 | 4,485 | 4,490 | 4,390 | 4,425 | -55 | -1.2% | 58,400 |
| 2023/10/19 | 4,495 | 4,555 | 4,455 | 4,480 | -45 | -1% | 74,600 |
| 2023/10/18 | 4,515 | 4,540 | 4,450 | 4,525 | +60 | +1.3% | 72,800 |
| 2023/10/17 | 4,480 | 4,520 | 4,430 | 4,465 | +70 | +1.6% | 56,100 |
| 2023/10/16 | 4,480 | 4,500 | 4,370 | 4,395 | -135 | -3% | 94,300 |
| 2023/10/13 | 4,620 | 4,645 | 4,500 | 4,530 | -145 | -3.1% | 52,500 |
| 2023/10/12 | 4,680 | 4,685 | 4,610 | 4,675 | +35 | +0.8% | 48,300 |
| 2023/10/11 | 4,650 | 4,675 | 4,600 | 4,640 | ±0 | ±0% | 60,000 |
| 2023/10/10 | 4,570 | 4,650 | 4,570 | 4,640 | +140 | +3.1% | 86,200 |
| 2023/10/06 | 4,540 | 4,550 | 4,485 | 4,500 | -20 | -0.4% | 75,400 |
| 2023/10/05 | 4,430 | 4,540 | 4,340 | 4,520 | +120 | +2.7% | 190,200 |
| 2023/10/04 | 4,440 | 4,475 | 4,350 | 4,400 | -130 | -2.9% | 143,300 |
| 2023/10/03 | 4,585 | 4,590 | 4,485 | 4,530 | -115 | -2.5% | 148,900 |
| 2023/10/02 | 4,780 | 4,805 | 4,645 | 4,645 | -95 | -2% | 77,100 |
351～
400
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
