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 |
|---|---|---|---|---|---|---|---|
| 2023/05/23 | 3,500 | 3,500 | 3,350 | 3,365 | -110 | -3.2% | 1,017,700 |
| 2023/05/22 | 3,525 | 3,540 | 3,475 | 3,475 | -105 | -2.9% | 712,500 |
| 2023/05/19 | 3,565 | 3,590 | 3,555 | 3,580 | +50 | +1.4% | 718,100 |
| 2023/05/18 | 3,515 | 3,535 | 3,495 | 3,530 | +50 | +1.4% | 684,800 |
| 2023/05/17 | 3,500 | 3,520 | 3,465 | 3,480 | -5 | -0.1% | 556,900 |
| 2023/05/16 | 3,475 | 3,485 | 3,430 | 3,485 | +10 | +0.3% | 601,000 |
| 2023/05/15 | 3,445 | 3,475 | 3,415 | 3,475 | +60 | +1.8% | 494,000 |
| 2023/05/12 | 3,340 | 3,415 | 3,330 | 3,415 | +60 | +1.8% | 635,200 |
| 2023/05/11 | 3,365 | 3,385 | 3,350 | 3,355 | -25 | -0.7% | 457,700 |
| 2023/05/10 | 3,360 | 3,385 | 3,330 | 3,380 | -15 | -0.4% | 842,900 |
| 2023/05/09 | 3,360 | 3,395 | 3,345 | 3,395 | +50 | +1.5% | 1,228,900 |
| 2023/05/08 | 3,395 | 3,410 | 3,320 | 3,345 | -65 | -1.9% | 975,000 |
| 2023/05/02 | 3,445 | 3,460 | 3,400 | 3,410 | -30 | -0.9% | 561,200 |
| 2023/05/01 | 3,440 | 3,480 | 3,425 | 3,440 | +30 | +0.9% | 783,100 |
| 2023/04/28 | 3,400 | 3,425 | 3,335 | 3,410 | +145 | +4.4% | 1,315,300 |
| 2023/04/27 | 3,180 | 3,265 | 3,170 | 3,265 | +60 | +1.9% | 1,020,000 |
| 2023/04/26 | 3,260 | 3,270 | 3,200 | 3,205 | -90 | -2.7% | 571,100 |
| 2023/04/25 | 3,315 | 3,350 | 3,295 | 3,295 | +15 | +0.5% | 583,300 |
| 2023/04/24 | 3,320 | 3,330 | 3,265 | 3,280 | -55 | -1.6% | 734,700 |
| 2023/04/21 | 3,345 | 3,360 | 3,310 | 3,335 | +40 | +1.2% | 920,700 |
| 2023/04/20 | 3,285 | 3,325 | 3,280 | 3,295 | -20 | -0.6% | 619,900 |
| 2023/04/19 | 3,310 | 3,350 | 3,290 | 3,315 | -35 | -1% | 705,100 |
| 2023/04/18 | 3,335 | 3,360 | 3,325 | 3,350 | +50 | +1.5% | 538,400 |
| 2023/04/17 | 3,290 | 3,325 | 3,280 | 3,300 | +10 | +0.3% | 519,600 |
| 2023/04/14 | 3,295 | 3,305 | 3,260 | 3,290 | +65 | +2% | 734,400 |
| 2023/04/13 | 3,170 | 3,235 | 3,170 | 3,225 | +25 | +0.8% | 535,300 |
| 2023/04/12 | 3,200 | 3,235 | 3,185 | 3,200 | +40 | +1.3% | 522,600 |
| 2023/04/11 | 3,145 | 3,180 | 3,140 | 3,160 | +80 | +2.6% | 641,700 |
| 2023/04/10 | 3,125 | 3,135 | 3,055 | 3,080 | -10 | -0.3% | 597,700 |
| 2023/04/07 | 3,070 | 3,125 | 3,070 | 3,090 | +10 | +0.3% | 850,900 |
| 2023/04/06 | 3,175 | 3,180 | 3,075 | 3,080 | -165 | -5.1% | 1,133,800 |
| 2023/04/05 | 3,285 | 3,285 | 3,230 | 3,245 | -110 | -3.3% | 545,200 |
| 2023/04/04 | 3,330 | 3,360 | 3,290 | 3,355 | +5 | +0.1% | 675,900 |
| 2023/04/03 | 3,365 | 3,365 | 3,315 | 3,350 | +50 | +1.5% | 729,100 |
| 2023/03/31 | 3,280 | 3,310 | 3,250 | 3,300 | +60 | +1.9% | 921,500 |
| 2023/03/30 | 3,300 | 3,305 | 3,200 | 3,240 | -30 | -0.9% | 671,000 |
| 2023/03/29 | 3,230 | 3,280 | 3,160 | 3,270 | +55 | +1.7% | 1,101,700 |
| 2023/03/28 | 3,225 | 3,260 | 3,205 | 3,215 | -10 | -0.3% | 694,400 |
| 2023/03/27 | 3,175 | 3,230 | 3,160 | 3,225 | +75 | +2.4% | 581,000 |
| 2023/03/24 | 3,200 | 3,205 | 3,140 | 3,150 | -60 | -1.9% | 909,800 |
| 2023/03/23 | 3,190 | 3,220 | 3,160 | 3,210 | -15 | -0.5% | 591,200 |
| 2023/03/22 | 3,210 | 3,260 | 3,210 | 3,225 | +85 | +2.7% | 999,000 |
| 2023/03/20 | 3,230 | 3,265 | 3,140 | 3,140 | -95 | -2.9% | 894,600 |
| 2023/03/17 | 3,190 | 3,240 | 3,185 | 3,235 | +90 | +2.9% | 664,700 |
| 2023/03/16 | 3,090 | 3,155 | 3,065 | 3,145 | -60 | -1.9% | 767,400 |
| 2023/03/15 | 3,205 | 3,220 | 3,165 | 3,205 | +45 | +1.4% | 811,200 |
| 2023/03/14 | 3,210 | 3,225 | 3,130 | 3,160 | -90 | -2.8% | 936,800 |
| 2023/03/13 | 3,280 | 3,285 | 3,200 | 3,250 | -80 | -2.4% | 789,900 |
| 2023/03/10 | 3,325 | 3,370 | 3,315 | 3,330 | -45 | -1.3% | 899,200 |
| 2023/03/09 | 3,395 | 3,440 | 3,370 | 3,375 | +20 | +0.6% | 496,300 |
501～
550
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% | 15.99倍 | 1.46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% | 14.39倍 | 1.48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% | 13.79倍 | 0.77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
