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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 3,025 | 3,130 | 2,998 | 3,115 | -35 | -1.1% | 1,154,200 |
| 2023/02/17 | 3,175 | 3,195 | 3,140 | 3,150 | -95 | -2.9% | 615,700 |
| 2023/02/16 | 3,255 | 3,265 | 3,205 | 3,245 | +35 | +1.1% | 627,300 |
| 2023/02/15 | 3,270 | 3,355 | 3,195 | 3,210 | -75 | -2.3% | 847,600 |
| 2023/02/14 | 3,320 | 3,325 | 3,270 | 3,285 | +25 | +0.8% | 472,000 |
| 2023/02/13 | 3,295 | 3,305 | 3,210 | 3,260 | -50 | -1.5% | 606,500 |
| 2023/02/10 | 3,225 | 3,345 | 3,225 | 3,310 | +25 | +0.8% | 470,600 |
| 2023/02/09 | 3,260 | 3,300 | 3,260 | 3,285 | ±0 | ±0% | 303,300 |
| 2023/02/08 | 3,315 | 3,330 | 3,285 | 3,285 | -5 | -0.2% | 388,000 |
| 2023/02/07 | 3,275 | 3,315 | 3,275 | 3,290 | -30 | -0.9% | 458,400 |
| 2023/02/06 | 3,325 | 3,360 | 3,290 | 3,320 | +30 | +0.9% | 732,700 |
| 2023/02/03 | 3,315 | 3,380 | 3,280 | 3,290 | -55 | -1.6% | 723,300 |
| 2023/02/02 | 3,330 | 3,345 | 3,305 | 3,345 | +50 | +1.5% | 732,700 |
| 2023/02/01 | 3,300 | 3,395 | 3,270 | 3,295 | +60 | +1.9% | 885,800 |
| 2023/01/31 | 3,255 | 3,325 | 3,225 | 3,235 | -80 | -2.4% | 834,100 |
| 2023/01/30 | 3,315 | 3,415 | 3,290 | 3,315 | +70 | +2.2% | 2,086,400 |
| 2023/01/27 | 3,230 | 3,270 | 3,220 | 3,245 | ±0 | ±0% | 610,300 |
| 2023/01/26 | 3,275 | 3,275 | 3,225 | 3,245 | ±0 | ±0% | 558,000 |
| 2023/01/25 | 3,200 | 3,255 | 3,195 | 3,245 | +15 | +0.5% | 459,500 |
| 2023/01/24 | 3,230 | 3,260 | 3,215 | 3,230 | +50 | +1.6% | 622,400 |
| 2023/01/23 | 3,140 | 3,195 | 3,105 | 3,180 | +110 | +3.6% | 740,700 |
| 2023/01/20 | 3,050 | 3,080 | 3,035 | 3,070 | -15 | -0.5% | 402,200 |
| 2023/01/19 | 3,115 | 3,115 | 3,075 | 3,085 | -35 | -1.1% | 426,100 |
| 2023/01/18 | 3,060 | 3,130 | 3,040 | 3,120 | +75 | +2.5% | 576,200 |
| 2023/01/17 | 3,015 | 3,060 | 2,997 | 3,045 | +48 | +1.6% | 600,100 |
| 2023/01/16 | 2,967 | 3,015 | 2,946 | 2,997 | -13 | -0.4% | 895,700 |
| 2023/01/13 | 3,025 | 3,065 | 2,986 | 3,010 | -45 | -1.5% | 596,400 |
| 2023/01/12 | 2,990 | 3,070 | 2,979 | 3,055 | +80 | +2.7% | 981,400 |
| 2023/01/11 | 2,904 | 2,980 | 2,895 | 2,975 | +113 | +3.9% | 1,011,600 |
| 2023/01/10 | 2,976 | 2,976 | 2,861 | 2,862 | -14 | -0.5% | 985,500 |
| 2023/01/06 | 2,832 | 2,885 | 2,828 | 2,876 | -6 | -0.2% | 714,700 |
| 2023/01/05 | 2,801 | 2,894 | 2,794 | 2,882 | +62 | +2.2% | 730,800 |
| 2023/01/04 | 2,849 | 2,849 | 2,801 | 2,820 | -59 | -2% | 658,600 |
| 2022/12/30 | 2,916 | 2,936 | 2,879 | 2,879 | +12 | +0.4% | 576,300 |
| 2022/12/29 | 2,858 | 2,867 | 2,811 | 2,867 | -23 | -0.8% | 625,600 |
| 2022/12/28 | 2,885 | 2,898 | 2,877 | 2,890 | -24 | -0.8% | 442,800 |
| 2022/12/27 | 2,946 | 2,951 | 2,902 | 2,914 | +8 | +0.3% | 357,500 |
| 2022/12/26 | 2,927 | 2,953 | 2,889 | 2,906 | -50 | -1.7% | 719,300 |
| 2022/12/23 | 2,955 | 2,978 | 2,928 | 2,956 | -44 | -1.5% | 754,700 |
| 2022/12/22 | 3,045 | 3,060 | 2,991 | 3,000 | -35 | -1.2% | 763,100 |
| 2022/12/21 | 3,075 | 3,085 | 2,990 | 3,035 | -35 | -1.1% | 904,500 |
| 2022/12/20 | 3,200 | 3,220 | 3,045 | 3,070 | -155 | -4.8% | 888,500 |
| 2022/12/19 | 3,190 | 3,265 | 3,185 | 3,225 | +15 | +0.5% | 508,000 |
| 2022/12/16 | 3,230 | 3,260 | 3,200 | 3,210 | -70 | -2.1% | 1,188,200 |
| 2022/12/15 | 3,300 | 3,305 | 3,245 | 3,280 | -50 | -1.5% | 918,900 |
| 2022/12/14 | 3,335 | 3,355 | 3,310 | 3,330 | -5 | -0.1% | 489,800 |
| 2022/12/13 | 3,395 | 3,430 | 3,330 | 3,335 | -50 | -1.5% | 453,500 |
| 2022/12/12 | 3,365 | 3,420 | 3,340 | 3,385 | +5 | +0.1% | 451,500 |
| 2022/12/09 | 3,290 | 3,400 | 3,265 | 3,380 | +160 | +5% | 1,118,500 |
| 2022/12/08 | 3,245 | 3,250 | 3,185 | 3,220 | -55 | -1.7% | 823,200 |
601～
650
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
