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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 4,500 | 4,550 | 4,425 | 4,505 | +40 | +0.9% | 181,200 |
| 2023/08/14 | 4,300 | 4,570 | 4,285 | 4,465 | +170 | +4% | 473,800 |
| 2023/08/10 | 4,305 | 4,355 | 4,160 | 4,295 | -5 | -0.1% | 591,500 |
| 2023/08/09 | 3,905 | 4,300 | 3,905 | 4,300 | +700 | +19.4% | 705,700 |
| 2023/08/08 | 3,575 | 3,605 | 3,570 | 3,600 | +80 | +2.3% | 102,600 |
| 2023/08/07 | 3,510 | 3,520 | 3,475 | 3,520 | -15 | -0.4% | 75,400 |
| 2023/08/04 | 3,530 | 3,550 | 3,490 | 3,535 | ±0 | ±0% | 86,200 |
| 2023/08/03 | 3,640 | 3,640 | 3,515 | 3,535 | -125 | -3.4% | 148,200 |
| 2023/08/02 | 3,710 | 3,710 | 3,645 | 3,660 | -70 | -1.9% | 81,100 |
| 2023/08/01 | 3,725 | 3,770 | 3,720 | 3,730 | +5 | +0.1% | 60,000 |
| 2023/07/31 | 3,745 | 3,750 | 3,700 | 3,725 | +45 | +1.2% | 92,100 |
| 2023/07/28 | 3,650 | 3,690 | 3,625 | 3,680 | -10 | -0.3% | 77,800 |
| 2023/07/27 | 3,700 | 3,705 | 3,670 | 3,690 | -20 | -0.5% | 61,600 |
| 2023/07/26 | 3,720 | 3,720 | 3,690 | 3,710 | +5 | +0.1% | 38,600 |
| 2023/07/25 | 3,700 | 3,735 | 3,675 | 3,705 | +30 | +0.8% | 73,600 |
| 2023/07/24 | 3,665 | 3,690 | 3,645 | 3,675 | +60 | +1.7% | 76,100 |
| 2023/07/21 | 3,645 | 3,665 | 3,615 | 3,615 | -50 | -1.4% | 71,800 |
| 2023/07/20 | 3,740 | 3,755 | 3,655 | 3,665 | -75 | -2% | 114,800 |
| 2023/07/19 | 3,725 | 3,740 | 3,670 | 3,740 | +30 | +0.8% | 120,900 |
| 2023/07/18 | 3,695 | 3,740 | 3,690 | 3,710 | +35 | +1% | 73,900 |
| 2023/07/14 | 3,700 | 3,715 | 3,670 | 3,675 | -10 | -0.3% | 71,900 |
| 2023/07/13 | 3,725 | 3,730 | 3,675 | 3,685 | -35 | -0.9% | 68,000 |
| 2023/07/12 | 3,745 | 3,770 | 3,710 | 3,720 | -25 | -0.7% | 68,300 |
| 2023/07/11 | 3,705 | 3,760 | 3,705 | 3,745 | +50 | +1.4% | 65,400 |
| 2023/07/10 | 3,750 | 3,770 | 3,695 | 3,695 | -35 | -0.9% | 89,600 |
| 2023/07/07 | 3,710 | 3,780 | 3,675 | 3,730 | +5 | +0.1% | 94,900 |
| 2023/07/06 | 3,720 | 3,765 | 3,710 | 3,725 | ±0 | ±0% | 74,500 |
| 2023/07/05 | 3,690 | 3,725 | 3,660 | 3,725 | +15 | +0.4% | 54,000 |
| 2023/07/04 | 3,750 | 3,775 | 3,700 | 3,710 | -55 | -1.5% | 71,600 |
| 2023/07/03 | 3,735 | 3,800 | 3,735 | 3,765 | +55 | +1.5% | 83,400 |
| 2023/06/30 | 3,720 | 3,735 | 3,675 | 3,710 | -40 | -1.1% | 130,300 |
| 2023/06/29 | 3,795 | 3,815 | 3,735 | 3,750 | -45 | -1.2% | 86,600 |
| 2023/06/28 | 3,820 | 3,820 | 3,745 | 3,795 | +30 | +0.8% | 162,000 |
| 2023/06/27 | 3,765 | 3,780 | 3,735 | 3,765 | ±0 | ±0% | 107,500 |
| 2023/06/26 | 3,795 | 3,800 | 3,730 | 3,765 | -30 | -0.8% | 116,800 |
| 2023/06/23 | 3,925 | 3,935 | 3,760 | 3,795 | -110 | -2.8% | 193,600 |
| 2023/06/22 | 3,845 | 3,925 | 3,845 | 3,905 | +40 | +1% | 103,300 |
| 2023/06/21 | 3,855 | 3,905 | 3,840 | 3,865 | +5 | +0.1% | 90,700 |
| 2023/06/20 | 3,850 | 3,870 | 3,820 | 3,860 | -15 | -0.4% | 91,800 |
| 2023/06/19 | 3,860 | 3,925 | 3,845 | 3,875 | +45 | +1.2% | 164,700 |
| 2023/06/16 | 3,800 | 3,830 | 3,775 | 3,830 | +10 | +0.3% | 187,000 |
| 2023/06/15 | 3,850 | 3,890 | 3,800 | 3,820 | -25 | -0.7% | 134,900 |
| 2023/06/14 | 3,885 | 3,920 | 3,800 | 3,845 | -20 | -0.5% | 157,900 |
| 2023/06/13 | 3,740 | 3,875 | 3,740 | 3,865 | +105 | +2.8% | 214,300 |
| 2023/06/12 | 3,710 | 3,760 | 3,690 | 3,760 | +70 | +1.9% | 97,300 |
| 2023/06/09 | 3,670 | 3,690 | 3,630 | 3,690 | +80 | +2.2% | 82,300 |
| 2023/06/08 | 3,700 | 3,700 | 3,610 | 3,610 | -100 | -2.7% | 81,300 |
| 2023/06/07 | 3,695 | 3,770 | 3,690 | 3,710 | +45 | +1.2% | 185,300 |
| 2023/06/06 | 3,605 | 3,665 | 3,585 | 3,665 | +35 | +1% | 61,200 |
| 2023/06/05 | 3,630 | 3,655 | 3,605 | 3,630 | +35 | +1% | 66,100 |
401～
450
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
