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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,195 | 2,243.5 | 2,176 | 2,203.5 | +11.5 | +0.5% | 1,715,700 |
| 2025/07/31 | 2,175 | 2,225.5 | 2,173 | 2,192 | -17.5 | -0.8% | 2,362,300 |
| 2025/07/30 | 2,247 | 2,263 | 2,204 | 2,209.5 | -54.5 | -2.4% | 2,468,400 |
| 2025/07/29 | 2,225.5 | 2,269.5 | 2,224.5 | 2,264 | +38.5 | +1.7% | 3,532,600 |
| 2025/07/28 | 2,199 | 2,266.5 | 2,176 | 2,225.5 | +109 | +5.2% | 4,589,600 |
| 2025/07/25 | 2,052.5 | 2,176.5 | 1,980 | 2,116.5 | +44.5 | +2.1% | 2,829,800 |
| 2025/07/24 | 2,078 | 2,090 | 2,052.5 | 2,072 | -7 | -0.3% | 1,290,200 |
| 2025/07/23 | 2,030 | 2,094.5 | 2,015.5 | 2,079 | +85 | +4.3% | 1,383,900 |
| 2025/07/22 | 2,026.5 | 2,044 | 1,988.5 | 1,994 | -46 | -2.3% | 1,498,100 |
| 2025/07/18 | 2,049 | 2,073 | 2,028.5 | 2,040 | -9 | -0.4% | 1,104,900 |
| 2025/07/17 | 2,009 | 2,057 | 2,003 | 2,049 | +22 | +1.1% | 815,500 |
| 2025/07/16 | 2,055 | 2,066 | 2,024.5 | 2,027 | -8 | -0.4% | 1,262,100 |
| 2025/07/15 | 2,009.5 | 2,044 | 2,006.5 | 2,035 | +42.5 | +2.1% | 1,869,700 |
| 2025/07/14 | 1,941 | 2,013 | 1,938 | 1,992.5 | +39 | +2% | 1,454,400 |
| 2025/07/11 | 1,927.5 | 1,967.5 | 1,926 | 1,953.5 | +49.5 | +2.6% | 1,105,700 |
| 2025/07/10 | 1,892 | 1,913.5 | 1,870.5 | 1,904 | +12.5 | +0.7% | 1,265,000 |
| 2025/07/09 | 1,912 | 1,924 | 1,891.5 | 1,891.5 | +10.5 | +0.6% | 858,800 |
| 2025/07/08 | 1,886 | 1,909.5 | 1,876.5 | 1,881 | +3 | +0.2% | 892,600 |
| 2025/07/07 | 1,897.5 | 1,908.5 | 1,878 | 1,878 | -39.5 | -2.1% | 630,300 |
| 2025/07/04 | 1,917 | 1,927 | 1,900 | 1,917.5 | -9 | -0.5% | 683,500 |
| 2025/07/03 | 1,878 | 1,964.5 | 1,876.5 | 1,926.5 | +65.5 | +3.5% | 2,046,000 |
| 2025/07/02 | 1,878.5 | 1,890.5 | 1,861 | 1,861 | -33 | -1.7% | 1,004,200 |
| 2025/07/01 | 1,910.5 | 1,929.5 | 1,888 | 1,894 | -37 | -1.9% | 775,200 |
| 2025/06/30 | 1,953 | 1,970 | 1,930.5 | 1,931 | +8.5 | +0.4% | 1,019,300 |
| 2025/06/27 | 1,939.5 | 1,941 | 1,917 | 1,922.5 | +13 | +0.7% | 881,500 |
| 2025/06/26 | 1,898 | 1,925 | 1,891.5 | 1,909.5 | +7.5 | +0.4% | 751,600 |
| 2025/06/25 | 1,888 | 1,919 | 1,880 | 1,902 | +12 | +0.6% | 972,800 |
| 2025/06/24 | 1,898.5 | 1,906 | 1,878.5 | 1,890 | +13.5 | +0.7% | 653,000 |
| 2025/06/23 | 1,848.5 | 1,878.5 | 1,835.5 | 1,876.5 | +30.5 | +1.7% | 766,900 |
| 2025/06/20 | 1,861 | 1,863.5 | 1,842 | 1,846 | -14 | -0.8% | 1,167,200 |
| 2025/06/19 | 1,911 | 1,923.5 | 1,860 | 1,860 | -62 | -3.2% | 934,900 |
| 2025/06/18 | 1,899 | 1,923 | 1,887.5 | 1,922 | -7 | -0.4% | 832,700 |
| 2025/06/17 | 1,917.5 | 1,934 | 1,917 | 1,929 | +19 | +1% | 551,000 |
| 2025/06/16 | 1,930.5 | 1,931.5 | 1,894.5 | 1,910 | -0.5 | ±0% | 626,700 |
| 2025/06/13 | 1,935 | 1,943 | 1,895 | 1,910.5 | -11.5 | -0.6% | 924,200 |
| 2025/06/12 | 1,932.5 | 1,964.5 | 1,922 | 1,922 | -10.5 | -0.5% | 1,123,800 |
| 2025/06/11 | 1,924 | 1,946 | 1,922.5 | 1,932.5 | +34.5 | +1.8% | 1,286,000 |
| 2025/06/10 | 1,895.5 | 1,914 | 1,884 | 1,898 | +26 | +1.4% | 859,700 |
| 2025/06/09 | 1,884 | 1,901 | 1,865 | 1,872 | +9.5 | +0.5% | 841,000 |
| 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 |
1～
50
件表示中 / 3754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 | 220,300円 | +5.0% | -13.2% | 1.78% | 19.67倍 | 1.73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３５％ |
| 双 日 | 362,300円 | +3.6% | +3.5% | 4.55% | 6.58倍 | 0.78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 |
| メタプラネット | 106,300円 | +220.2% | +33.5% | 0.00% | 107.05倍 | 41.09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 | 553,400円 | +4.0% | +6.6% | 2.71% | 15.23倍 | 1.53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 | 253,000円 | +3.1% | +5.7% | 2.53% | 15.17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
