ミスミグループ本社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,522 | 2,546 | 2,496 | 2,526 | +25 | +1% | 614,000 |
| 2024/11/21 | 2,517.5 | 2,537 | 2,496 | 2,501 | -3.5 | -0.1% | 686,100 |
| 2024/11/20 | 2,572 | 2,581.5 | 2,494.5 | 2,504.5 | -41 | -1.6% | 886,900 |
| 2024/11/19 | 2,529 | 2,570.5 | 2,520.5 | 2,545.5 | +53.5 | +2.1% | 1,089,400 |
| 2024/11/18 | 2,455 | 2,511 | 2,428 | 2,492 | -12.5 | -0.5% | 1,004,700 |
| 2024/11/15 | 2,502.5 | 2,539.5 | 2,494 | 2,504.5 | +38.5 | +1.6% | 1,236,000 |
| 2024/11/14 | 2,501 | 2,520 | 2,466 | 2,466 | +3.5 | +0.1% | 1,187,400 |
| 2024/11/13 | 2,453.5 | 2,483.5 | 2,405.5 | 2,462.5 | -2 | -0.1% | 1,207,000 |
| 2024/11/12 | 2,500 | 2,525 | 2,448.5 | 2,464.5 | -37 | -1.5% | 887,200 |
| 2024/11/11 | 2,495 | 2,519.5 | 2,479 | 2,501.5 | -18 | -0.7% | 528,000 |
| 2024/11/08 | 2,523 | 2,544 | 2,506.5 | 2,519.5 | +10.5 | +0.4% | 735,400 |
| 2024/11/07 | 2,623.5 | 2,631.5 | 2,498.5 | 2,509 | -85.5 | -3.3% | 890,400 |
| 2024/11/06 | 2,554 | 2,637 | 2,524 | 2,594.5 | +32.5 | +1.3% | 958,000 |
| 2024/11/05 | 2,456.5 | 2,562 | 2,435 | 2,562 | +128.5 | +5.3% | 1,139,300 |
| 2024/11/01 | 2,480 | 2,490 | 2,433.5 | 2,433.5 | -91.5 | -3.6% | 1,317,100 |
| 2024/10/31 | 2,581.5 | 2,618 | 2,501.5 | 2,525 | -80 | -3.1% | 2,370,300 |
| 2024/10/30 | 2,639.5 | 2,679 | 2,586.5 | 2,605 | -25.5 | -1% | 2,035,800 |
| 2024/10/29 | 2,640 | 2,645 | 2,563 | 2,630.5 | -23 | -0.9% | 1,531,600 |
| 2024/10/28 | 2,500 | 2,692.5 | 2,480 | 2,653.5 | +131 | +5.2% | 3,168,000 |
| 2024/10/25 | 2,525 | 2,565 | 2,510.5 | 2,522.5 | -20.5 | -0.8% | 1,298,000 |
| 2024/10/24 | 2,456.5 | 2,570 | 2,454.5 | 2,543 | +57 | +2.3% | 923,200 |
| 2024/10/23 | 2,471.5 | 2,504.5 | 2,462.5 | 2,486 | +5 | +0.2% | 1,252,500 |
| 2024/10/22 | 2,540.5 | 2,547 | 2,478.5 | 2,481 | -72.5 | -2.8% | 1,034,500 |
| 2024/10/21 | 2,556 | 2,570 | 2,535 | 2,553.5 | -8.5 | -0.3% | 791,600 |
| 2024/10/18 | 2,626.5 | 2,635.5 | 2,559.5 | 2,562 | -28.5 | -1.1% | 871,500 |
| 2024/10/17 | 2,652 | 2,665 | 2,590.5 | 2,590.5 | -37 | -1.4% | 852,800 |
| 2024/10/16 | 2,631 | 2,668.5 | 2,617.5 | 2,627.5 | -47 | -1.8% | 1,016,000 |
| 2024/10/15 | 2,672 | 2,696 | 2,663.5 | 2,674.5 | +35 | +1.3% | 983,600 |
| 2024/10/11 | 2,650 | 2,685 | 2,639.5 | 2,639.5 | -3.5 | -0.1% | 597,600 |
| 2024/10/10 | 2,622 | 2,647 | 2,610 | 2,643 | +28.5 | +1.1% | 540,500 |
| 2024/10/09 | 2,600.5 | 2,648.5 | 2,600.5 | 2,614.5 | +20.5 | +0.8% | 617,700 |
| 2024/10/08 | 2,600 | 2,606.5 | 2,530 | 2,594 | -66 | -2.5% | 940,400 |
| 2024/10/07 | 2,649.5 | 2,694.5 | 2,635 | 2,660 | +83 | +3.2% | 1,044,900 |
| 2024/10/04 | 2,550 | 2,597 | 2,544.5 | 2,577 | +27 | +1.1% | 641,600 |
| 2024/10/03 | 2,639.5 | 2,639.5 | 2,544.5 | 2,550 | -17 | -0.7% | 848,900 |
| 2024/10/02 | 2,560.5 | 2,599 | 2,539 | 2,567 | -36 | -1.4% | 650,500 |
| 2024/10/01 | 2,611 | 2,621 | 2,569.5 | 2,603 | +13 | +0.5% | 1,015,000 |
| 2024/09/30 | 2,599 | 2,654.5 | 2,505 | 2,590 | -159 | -5.8% | 990,400 |
| 2024/09/27 | 2,749.5 | 2,781 | 2,729.5 | 2,749 | +16.5 | +0.6% | 1,395,900 |
| 2024/09/26 | 2,645.5 | 2,737.5 | 2,626.5 | 2,732.5 | +137 | +5.3% | 1,350,200 |
| 2024/09/25 | 2,487 | 2,604.5 | 2,477.5 | 2,595.5 | +108.5 | +4.4% | 1,017,000 |
| 2024/09/24 | 2,561 | 2,579 | 2,467 | 2,487 | -102 | -3.9% | 1,515,700 |
| 2024/09/20 | 2,631.5 | 2,638 | 2,588.5 | 2,589 | +7.5 | +0.3% | 1,091,300 |
| 2024/09/19 | 2,653 | 2,654.5 | 2,573.5 | 2,581.5 | -3.5 | -0.1% | 790,200 |
| 2024/09/18 | 2,560 | 2,592 | 2,549.5 | 2,585 | +59.5 | +2.4% | 677,700 |
| 2024/09/17 | 2,537 | 2,554 | 2,457 | 2,525.5 | -32 | -1.3% | 1,244,500 |
| 2024/09/13 | 2,606.5 | 2,607.5 | 2,527 | 2,557.5 | -99 | -3.7% | 1,429,100 |
| 2024/09/12 | 2,661.5 | 2,684.5 | 2,624.5 | 2,656.5 | +95 | +3.7% | 593,800 |
| 2024/09/11 | 2,611.5 | 2,625.5 | 2,537.5 | 2,561.5 | -89.5 | -3.4% | 687,300 |
| 2024/09/10 | 2,608.5 | 2,665 | 2,608 | 2,651 | +61.5 | +2.4% | 693,400 |
1～
50
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「ミスミＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ミスミＧ | 252,600円 | +9.1% | +25.0% | 1.60% | 18.69倍 | 2.08倍 |
|
ＦＡ・金型部品専門商社ミスミが中核。他社の生産副資材等扱うＶＯＮＡ事業も。配当性向３０％ |
| サンリオ | 490,200円 | +30.6% | +47.9% | 0.82% | 37.23倍 | 13.75倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
| 神戸物産 | 358,000円 | +7.9% | +10.1% | 0.64% | 36.79倍 | 6.59倍 |
|
冷凍品など食材販売の「業務スーパー」をＦＣ展開。総菜店併設で中食も強化。輸入材料多い |
| 双 日 | 308,100円 | +1.5% | +19.5% | 4.87% | 6.04倍 | 0.69倍 |
|
総合商社。０３年に日商岩井とニチメンが統合。自動車、航空、肥料に強み。持分で鉄鋼、ＬＮＧ |
| メディパル | 248,600円 | +2.9% | +2.2% | 2.41% | 15.43倍 | 0.84倍 |
|
傘下に医薬品卸２位のメディセオ、日用品雑貨卸最大手のＰＡＬＴＡＣ。大型物流センター展開 |
市場注目の銘柄
チャート関連のコラム
