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 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 2,771.5 | 2,784.5 | 2,737 | 2,759 | +20.5 | +0.7% | 622,200 |
| 2023/07/14 | 2,757 | 2,770.5 | 2,719 | 2,738.5 | -25 | -0.9% | 886,000 |
| 2023/07/13 | 2,764 | 2,772.5 | 2,722.5 | 2,763.5 | +18.5 | +0.7% | 871,500 |
| 2023/07/12 | 2,820 | 2,825 | 2,745 | 2,745 | -74 | -2.6% | 775,300 |
| 2023/07/11 | 2,830 | 2,840 | 2,803.5 | 2,819 | +17.5 | +0.6% | 1,335,600 |
| 2023/07/10 | 2,786 | 2,812 | 2,780 | 2,801.5 | +27.5 | +1% | 1,463,900 |
| 2023/07/07 | 2,810 | 2,838.5 | 2,773.5 | 2,774 | -64 | -2.3% | 1,294,000 |
| 2023/07/06 | 2,875.5 | 2,893 | 2,835.5 | 2,838 | -48.5 | -1.7% | 1,197,300 |
| 2023/07/05 | 2,880 | 2,898.5 | 2,871 | 2,886.5 | -6 | -0.2% | 805,300 |
| 2023/07/04 | 2,915 | 2,923.5 | 2,883 | 2,892.5 | -30.5 | -1% | 1,053,600 |
| 2023/07/03 | 2,910 | 2,935 | 2,899.5 | 2,923 | +54 | +1.9% | 1,450,000 |
| 2023/06/30 | 2,925 | 2,937 | 2,861 | 2,869 | -80 | -2.7% | 1,770,200 |
| 2023/06/29 | 2,958 | 2,973.5 | 2,930.5 | 2,949 | +6.5 | +0.2% | 1,477,800 |
| 2023/06/28 | 2,930 | 2,945.5 | 2,879.5 | 2,942.5 | +95.5 | +3.4% | 1,638,100 |
| 2023/06/27 | 2,912 | 2,915 | 2,843 | 2,847 | -60 | -2.1% | 1,895,700 |
| 2023/06/26 | 2,979 | 3,001 | 2,900 | 2,907 | -142 | -4.7% | 2,190,600 |
| 2023/06/23 | 3,122 | 3,141 | 3,035 | 3,049 | -68 | -2.2% | 1,061,700 |
| 2023/06/22 | 3,133 | 3,163 | 3,104 | 3,117 | +21 | +0.7% | 1,581,000 |
| 2023/06/21 | 3,090 | 3,107 | 3,072 | 3,096 | -81 | -2.5% | 1,665,500 |
| 2023/06/20 | 3,136 | 3,195 | 3,103 | 3,177 | +122 | +4% | 1,692,900 |
| 2023/06/19 | 3,080 | 3,090 | 3,026 | 3,055 | -41 | -1.3% | 926,500 |
| 2023/06/16 | 3,100 | 3,114 | 3,071 | 3,096 | -6 | -0.2% | 1,816,100 |
| 2023/06/15 | 3,074 | 3,119 | 3,072 | 3,102 | -19 | -0.6% | 926,900 |
| 2023/06/14 | 3,114 | 3,136 | 3,074 | 3,121 | +77 | +2.5% | 1,334,000 |
| 2023/06/13 | 3,039 | 3,054 | 3,011 | 3,044 | +31 | +1% | 1,161,500 |
| 2023/06/12 | 3,037 | 3,040 | 2,987.5 | 3,013 | +11 | +0.4% | 1,223,800 |
| 2023/06/09 | 3,025 | 3,053 | 2,988.5 | 3,002 | -21 | -0.7% | 1,749,000 |
| 2023/06/08 | 3,020 | 3,044 | 3,008 | 3,023 | -31 | -1% | 1,282,500 |
| 2023/06/07 | 3,124 | 3,151 | 3,046 | 3,054 | -69 | -2.2% | 1,693,300 |
| 2023/06/06 | 3,131 | 3,145 | 3,100 | 3,123 | -65 | -2% | 1,194,000 |
| 2023/06/05 | 3,188 | 3,193 | 3,148 | 3,188 | +58 | +1.9% | 1,780,700 |
| 2023/06/02 | 3,110 | 3,150 | 3,110 | 3,130 | +45 | +1.5% | 983,200 |
| 2023/06/01 | 3,050 | 3,090 | 3,020 | 3,085 | +35 | +1.1% | 806,300 |
| 2023/05/31 | 3,080 | 3,125 | 3,025 | 3,050 | -95 | -3% | 1,883,800 |
| 2023/05/30 | 3,110 | 3,175 | 3,085 | 3,145 | -15 | -0.5% | 1,032,600 |
| 2023/05/29 | 3,210 | 3,235 | 3,150 | 3,160 | -5 | -0.2% | 916,900 |
| 2023/05/26 | 3,200 | 3,270 | 3,160 | 3,165 | -35 | -1.1% | 849,100 |
| 2023/05/25 | 3,230 | 3,240 | 3,180 | 3,200 | -75 | -2.3% | 1,145,700 |
| 2023/05/24 | 3,235 | 3,310 | 3,210 | 3,275 | -90 | -2.7% | 926,200 |
| 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 |
501～
550
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
