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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 3,170 | 3,220 | 3,140 | 3,160 | -220 | -6.5% | 1,175,800 |
| 2022/10/07 | 3,390 | 3,425 | 3,375 | 3,380 | -55 | -1.6% | 577,900 |
| 2022/10/06 | 3,385 | 3,465 | 3,385 | 3,435 | +40 | +1.2% | 775,900 |
| 2022/10/05 | 3,390 | 3,425 | 3,365 | 3,395 | +70 | +2.1% | 941,500 |
| 2022/10/04 | 3,270 | 3,330 | 3,255 | 3,325 | +125 | +3.9% | 767,200 |
| 2022/10/03 | 3,110 | 3,210 | 3,105 | 3,200 | +80 | +2.6% | 733,300 |
| 2022/09/30 | 3,160 | 3,185 | 3,110 | 3,120 | -70 | -2.2% | 784,900 |
| 2022/09/29 | 3,190 | 3,205 | 3,145 | 3,190 | +30 | +0.9% | 1,236,300 |
| 2022/09/28 | 3,105 | 3,185 | 3,100 | 3,160 | +65 | +2.1% | 1,418,800 |
| 2022/09/27 | 3,080 | 3,145 | 3,080 | 3,095 | -75 | -2.4% | 1,364,900 |
| 2022/09/26 | 3,180 | 3,195 | 3,155 | 3,170 | -105 | -3.2% | 1,048,000 |
| 2022/09/22 | 3,260 | 3,290 | 3,225 | 3,275 | -50 | -1.5% | 670,600 |
| 2022/09/21 | 3,345 | 3,380 | 3,320 | 3,325 | -45 | -1.3% | 746,000 |
| 2022/09/20 | 3,310 | 3,410 | 3,310 | 3,370 | +80 | +2.4% | 987,500 |
| 2022/09/16 | 3,300 | 3,325 | 3,270 | 3,290 | -35 | -1.1% | 825,000 |
| 2022/09/15 | 3,335 | 3,365 | 3,300 | 3,325 | -10 | -0.3% | 557,800 |
| 2022/09/14 | 3,300 | 3,370 | 3,270 | 3,335 | -135 | -3.9% | 764,100 |
| 2022/09/13 | 3,470 | 3,485 | 3,430 | 3,470 | +10 | +0.3% | 377,400 |
| 2022/09/12 | 3,495 | 3,500 | 3,445 | 3,460 | +30 | +0.9% | 474,500 |
| 2022/09/09 | 3,455 | 3,480 | 3,400 | 3,430 | +30 | +0.9% | 746,900 |
| 2022/09/08 | 3,410 | 3,435 | 3,365 | 3,400 | +60 | +1.8% | 708,400 |
| 2022/09/07 | 3,295 | 3,355 | 3,265 | 3,340 | -15 | -0.4% | 590,100 |
| 2022/09/06 | 3,360 | 3,400 | 3,320 | 3,355 | -5 | -0.1% | 545,000 |
| 2022/09/05 | 3,305 | 3,365 | 3,295 | 3,360 | +30 | +0.9% | 461,300 |
| 2022/09/02 | 3,355 | 3,355 | 3,285 | 3,330 | -10 | -0.3% | 708,800 |
| 2022/09/01 | 3,380 | 3,400 | 3,335 | 3,340 | -110 | -3.2% | 839,900 |
| 2022/08/31 | 3,410 | 3,470 | 3,385 | 3,450 | +15 | +0.4% | 977,900 |
| 2022/08/30 | 3,440 | 3,470 | 3,420 | 3,435 | -5 | -0.1% | 722,800 |
| 2022/08/29 | 3,360 | 3,455 | 3,360 | 3,440 | -60 | -1.7% | 631,200 |
| 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 |
651～
700
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
