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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,530 | 3,550 | 3,495 | 3,500 | +15 | +0.4% | 584,800 |
| 2022/08/25 | 3,435 | 3,495 | 3,420 | 3,485 | +50 | +1.5% | 602,600 |
| 2022/08/24 | 3,510 | 3,515 | 3,430 | 3,435 | -75 | -2.1% | 645,400 |
| 2022/08/23 | 3,505 | 3,525 | 3,470 | 3,510 | +5 | +0.1% | 794,900 |
| 2022/08/22 | 3,540 | 3,565 | 3,495 | 3,505 | -175 | -4.8% | 1,157,400 |
| 2022/08/19 | 3,725 | 3,750 | 3,655 | 3,680 | -45 | -1.2% | 631,600 |
| 2022/08/18 | 3,700 | 3,740 | 3,685 | 3,725 | -45 | -1.2% | 479,400 |
| 2022/08/17 | 3,755 | 3,770 | 3,700 | 3,770 | +50 | +1.3% | 854,700 |
| 2022/08/16 | 3,735 | 3,745 | 3,695 | 3,720 | +5 | +0.1% | 511,400 |
| 2022/08/15 | 3,725 | 3,750 | 3,685 | 3,715 | ±0 | ±0% | 427,200 |
| 2022/08/12 | 3,655 | 3,720 | 3,650 | 3,715 | +70 | +1.9% | 881,500 |
| 2022/08/10 | 3,620 | 3,675 | 3,615 | 3,645 | -20 | -0.5% | 551,400 |
| 2022/08/09 | 3,705 | 3,740 | 3,620 | 3,665 | -35 | -0.9% | 490,200 |
| 2022/08/08 | 3,665 | 3,725 | 3,665 | 3,700 | -15 | -0.4% | 568,200 |
| 2022/08/05 | 3,610 | 3,740 | 3,605 | 3,715 | +130 | +3.6% | 1,199,700 |
| 2022/08/04 | 3,570 | 3,595 | 3,540 | 3,585 | -10 | -0.3% | 881,500 |
| 2022/08/03 | 3,540 | 3,635 | 3,515 | 3,595 | +100 | +2.9% | 816,800 |
| 2022/08/02 | 3,650 | 3,650 | 3,495 | 3,495 | -185 | -5% | 1,255,000 |
| 2022/08/01 | 3,575 | 3,715 | 3,550 | 3,680 | +385 | +11.7% | 1,660,000 |
| 2022/07/29 | 3,315 | 3,335 | 3,265 | 3,295 | -45 | -1.3% | 910,200 |
| 2022/07/28 | 3,325 | 3,370 | 3,305 | 3,340 | +65 | +2% | 1,318,800 |
| 2022/07/27 | 3,215 | 3,285 | 3,200 | 3,275 | +35 | +1.1% | 609,600 |
| 2022/07/26 | 3,240 | 3,250 | 3,215 | 3,240 | +5 | +0.2% | 489,900 |
| 2022/07/25 | 3,285 | 3,295 | 3,230 | 3,235 | -85 | -2.6% | 786,800 |
| 2022/07/22 | 3,300 | 3,340 | 3,285 | 3,320 | +50 | +1.5% | 790,600 |
| 2022/07/21 | 3,235 | 3,275 | 3,205 | 3,270 | +10 | +0.3% | 1,066,100 |
| 2022/07/20 | 3,215 | 3,260 | 3,195 | 3,260 | +155 | +5% | 1,341,500 |
| 2022/07/19 | 3,100 | 3,115 | 3,060 | 3,105 | +30 | +1% | 879,100 |
| 2022/07/15 | 3,055 | 3,100 | 3,005 | 3,075 | +30 | +1% | 890,600 |
| 2022/07/14 | 3,025 | 3,070 | 2,989 | 3,045 | -10 | -0.3% | 1,040,200 |
| 2022/07/13 | 3,060 | 3,105 | 3,030 | 3,055 | +10 | +0.3% | 731,600 |
| 2022/07/12 | 3,095 | 3,115 | 3,040 | 3,045 | -70 | -2.2% | 894,400 |
| 2022/07/11 | 3,235 | 3,265 | 3,100 | 3,115 | -80 | -2.5% | 1,296,600 |
| 2022/07/08 | 3,200 | 3,220 | 3,160 | 3,195 | +45 | +1.4% | 1,441,400 |
| 2022/07/07 | 3,100 | 3,175 | 3,075 | 3,150 | +85 | +2.8% | 1,697,700 |
| 2022/07/06 | 3,010 | 3,085 | 2,999 | 3,065 | +45 | +1.5% | 1,261,800 |
| 2022/07/05 | 3,015 | 3,040 | 2,977 | 3,020 | +57 | +1.9% | 1,015,400 |
| 2022/07/04 | 2,919 | 2,964 | 2,898 | 2,963 | +75 | +2.6% | 913,600 |
| 2022/07/01 | 2,888 | 2,947 | 2,867 | 2,888 | +28 | +1% | 1,278,100 |
| 2022/06/30 | 2,884 | 2,900 | 2,831 | 2,860 | -16 | -0.6% | 1,204,300 |
| 2022/06/29 | 2,893 | 2,893 | 2,850 | 2,876 | -86 | -2.9% | 1,646,800 |
| 2022/06/28 | 2,926 | 2,964 | 2,909 | 2,962 | +16 | +0.5% | 1,197,300 |
| 2022/06/27 | 2,860 | 2,954 | 2,857 | 2,946 | +159 | +5.7% | 1,455,400 |
| 2022/06/24 | 2,710 | 2,793 | 2,697 | 2,787 | +109 | +4.1% | 896,000 |
| 2022/06/23 | 2,660 | 2,717 | 2,658 | 2,678 | +7 | +0.3% | 752,600 |
| 2022/06/22 | 2,726 | 2,735 | 2,668 | 2,671 | -27 | -1% | 877,400 |
| 2022/06/21 | 2,685 | 2,718 | 2,672 | 2,698 | +63 | +2.4% | 783,700 |
| 2022/06/20 | 2,671 | 2,691 | 2,618 | 2,635 | -36 | -1.3% | 878,800 |
| 2022/06/17 | 2,673 | 2,684 | 2,629 | 2,671 | -49 | -1.8% | 1,252,100 |
| 2022/06/16 | 2,792 | 2,835 | 2,709 | 2,720 | -38 | -1.4% | 1,170,000 |
551～
600
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
