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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,880 | 1,883.5 | 1,861 | 1,862.5 | -30.5 | -1.6% | 970,600 |
| 2025/06/05 | 1,886 | 1,906 | 1,880 | 1,893 | -8 | -0.4% | 982,500 |
| 2025/06/04 | 1,905 | 1,921.5 | 1,896.5 | 1,901 | +2.5 | +0.1% | 1,007,500 |
| 2025/06/03 | 1,886.5 | 1,902.5 | 1,872 | 1,898.5 | +29.5 | +1.6% | 1,397,000 |
| 2025/06/02 | 1,874.5 | 1,888 | 1,861 | 1,869 | -45.5 | -2.4% | 1,178,000 |
| 2025/05/30 | 1,889 | 1,927 | 1,871 | 1,914.5 | -14.5 | -0.8% | 1,625,800 |
| 2025/05/29 | 1,915 | 1,935 | 1,911.5 | 1,929 | +6 | +0.3% | 1,170,800 |
| 2025/05/28 | 1,950 | 1,951.5 | 1,915.5 | 1,923 | -18.5 | -1% | 1,293,300 |
| 2025/05/27 | 1,928 | 1,946 | 1,916 | 1,941.5 | +0.5 | ±0% | 766,100 |
| 2025/05/26 | 1,938 | 1,955 | 1,922 | 1,941 | +4 | +0.2% | 822,700 |
| 2025/05/23 | 1,915 | 1,962 | 1,912 | 1,937 | +4.5 | +0.2% | 1,694,600 |
| 2025/05/22 | 1,985 | 2,005.5 | 1,932.5 | 1,932.5 | -86.5 | -4.3% | 2,142,900 |
| 2025/05/21 | 2,073 | 2,078.5 | 1,999 | 2,019 | -56 | -2.7% | 1,266,500 |
| 2025/05/20 | 2,057.5 | 2,131 | 2,057 | 2,075 | +31.5 | +1.5% | 1,707,300 |
| 2025/05/19 | 2,025 | 2,043.5 | 2,012.5 | 2,043.5 | +1.5 | +0.1% | 728,700 |
| 2025/05/16 | 2,079.5 | 2,084 | 2,017.5 | 2,042 | -29 | -1.4% | 1,116,800 |
| 2025/05/15 | 2,046 | 2,094 | 2,041.5 | 2,071 | +14.5 | +0.7% | 1,544,600 |
| 2025/05/14 | 2,068.5 | 2,096.5 | 2,015 | 2,056.5 | -12 | -0.6% | 1,272,100 |
| 2025/05/13 | 2,098 | 2,154 | 2,064.5 | 2,068.5 | +50.5 | +2.5% | 2,536,300 |
| 2025/05/12 | 1,977.5 | 2,027 | 1,974 | 2,018 | +38.5 | +1.9% | 1,323,400 |
| 2025/05/09 | 1,995 | 2,003.5 | 1,948.5 | 1,979.5 | -6 | -0.3% | 1,433,100 |
| 2025/05/08 | 1,920 | 1,988 | 1,910 | 1,985.5 | +49.5 | +2.6% | 1,754,100 |
| 2025/05/07 | 1,958.5 | 1,973 | 1,905 | 1,936 | -29 | -1.5% | 1,635,900 |
| 2025/05/02 | 1,963.5 | 1,989 | 1,940 | 1,965 | +8.5 | +0.4% | 1,888,600 |
| 2025/05/01 | 1,980 | 2,006.5 | 1,937 | 1,956.5 | -45.5 | -2.3% | 1,904,700 |
| 2025/04/30 | 1,953 | 2,002 | 1,917 | 2,002 | +38.5 | +2% | 2,259,200 |
| 2025/04/28 | 2,001 | 2,044.5 | 1,886 | 1,963.5 | -57.5 | -2.8% | 3,341,000 |
| 2025/04/25 | 2,095 | 2,128.5 | 2,012 | 2,021 | -81.5 | -3.9% | 3,275,700 |
| 2025/04/24 | 2,100 | 2,131 | 2,093 | 2,102.5 | +2.5 | +0.1% | 921,400 |
| 2025/04/23 | 2,110 | 2,135 | 2,088.5 | 2,100 | +10.5 | +0.5% | 1,258,100 |
| 2025/04/22 | 2,078 | 2,092.5 | 2,050 | 2,089.5 | +11.5 | +0.6% | 988,000 |
| 2025/04/21 | 2,100 | 2,133 | 2,067.5 | 2,078 | -22 | -1% | 1,100,600 |
| 2025/04/18 | 2,101.5 | 2,142.5 | 2,031.5 | 2,100 | -75 | -3.4% | 3,544,300 |
| 2025/04/17 | 2,154 | 2,182.5 | 2,144 | 2,175 | +31.5 | +1.5% | 484,500 |
| 2025/04/16 | 2,159.5 | 2,165 | 2,126 | 2,143.5 | -24.5 | -1.1% | 550,000 |
| 2025/04/15 | 2,189 | 2,196 | 2,153.5 | 2,168 | +13 | +0.6% | 730,700 |
| 2025/04/14 | 2,177.5 | 2,190.5 | 2,136 | 2,155 | -34.5 | -1.6% | 984,200 |
| 2025/04/11 | 2,153.5 | 2,206.5 | 2,145 | 2,189.5 | -57 | -2.5% | 971,000 |
| 2025/04/10 | 2,290 | 2,290 | 2,218 | 2,246.5 | +176 | +8.5% | 1,150,800 |
| 2025/04/09 | 2,054.5 | 2,091 | 2,024 | 2,070.5 | -48 | -2.3% | 1,005,800 |
| 2025/04/08 | 2,066 | 2,176.5 | 2,066 | 2,118.5 | +131.5 | +6.6% | 827,200 |
| 2025/04/07 | 2,014 | 2,070.5 | 1,970.5 | 1,987 | -327 | -14.1% | 1,587,500 |
| 2025/04/04 | 2,367 | 2,394.5 | 2,276 | 2,314 | -48.5 | -2.1% | 1,195,700 |
| 2025/04/03 | 2,327 | 2,362.5 | 2,317.5 | 2,362.5 | -97.5 | -4% | 1,060,900 |
| 2025/04/02 | 2,463.5 | 2,480 | 2,432.5 | 2,460 | -2.5 | -0.1% | 883,700 |
| 2025/04/01 | 2,492 | 2,493.5 | 2,452 | 2,462.5 | -4 | -0.2% | 755,200 |
| 2025/03/31 | 2,484.5 | 2,493 | 2,443 | 2,466.5 | -62 | -2.5% | 1,176,600 |
| 2025/03/28 | 2,519 | 2,554.5 | 2,484 | 2,528.5 | -91 | -3.5% | 1,417,800 |
| 2025/03/27 | 2,561 | 2,658 | 2,561 | 2,619.5 | +50.5 | +2% | 1,653,800 |
| 2025/03/26 | 2,613.5 | 2,619.5 | 2,547 | 2,569 | -18 | -0.7% | 959,300 |
1～
50
件表示中 / 3715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 | 186,200円 | -0.5% | -10.8% | 2.19% | 15.98倍 | 1.47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％ |
| メタプラネット | 134,100円 | +220.2% | +33.5% | 0.00% | 103.00倍 | 39.51倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| キヤノンＭＪ | 521,800円 | +4.0% | +4.8% | 2.87% | 14.38倍 | 1.49倍 |
|
キヤノン製の複合機、カメラなど国内販売。ＳＩやデータセンター兼営でＩＴサービスに重点 |
| メディパル | 229,300円 | +3.1% | +5.7% | 2.79% | 13.78倍 | 0.76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 |
| スズケン | 528,600円 | +2.8% | -9.6% | 1.89% | 11.56倍 | 0.93倍 |
|
医薬品卸３位。独立系。Ｍ＆Ａ等で全国に営業網。希少疾患・特殊薬など物流先行。医薬品製造も |
市場注目の銘柄
チャート関連のコラム
