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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 4,090 | 4,200 | 4,090 | 4,140 | ±0 | ±0% | 668,600 |
| 2022/01/14 | 4,240 | 4,245 | 4,120 | 4,140 | -160 | -3.7% | 996,700 |
| 2022/01/13 | 4,300 | 4,330 | 4,255 | 4,300 | -50 | -1.1% | 700,600 |
| 2022/01/12 | 4,255 | 4,365 | 4,245 | 4,350 | +165 | +3.9% | 909,500 |
| 2022/01/11 | 4,145 | 4,280 | 4,145 | 4,185 | -170 | -3.9% | 1,018,500 |
| 2022/01/07 | 4,510 | 4,510 | 4,295 | 4,355 | -145 | -3.2% | 989,200 |
| 2022/01/06 | 4,655 | 4,695 | 4,495 | 4,500 | -225 | -4.8% | 749,100 |
| 2022/01/05 | 4,785 | 4,805 | 4,715 | 4,725 | -65 | -1.4% | 487,200 |
| 2022/01/04 | 4,765 | 4,790 | 4,685 | 4,790 | +70 | +1.5% | 528,200 |
| 2021/12/30 | 4,700 | 4,760 | 4,655 | 4,720 | -15 | -0.3% | 311,300 |
| 2021/12/29 | 4,760 | 4,820 | 4,710 | 4,735 | -50 | -1% | 452,800 |
| 2021/12/28 | 4,685 | 4,790 | 4,680 | 4,785 | +145 | +3.1% | 492,100 |
| 2021/12/27 | 4,675 | 4,680 | 4,615 | 4,640 | -55 | -1.2% | 286,400 |
| 2021/12/24 | 4,750 | 4,765 | 4,685 | 4,695 | -30 | -0.6% | 234,800 |
| 2021/12/23 | 4,660 | 4,735 | 4,650 | 4,725 | +105 | +2.3% | 418,000 |
| 2021/12/22 | 4,665 | 4,665 | 4,575 | 4,620 | -30 | -0.6% | 531,300 |
| 2021/12/21 | 4,665 | 4,700 | 4,560 | 4,650 | +35 | +0.8% | 749,200 |
| 2021/12/20 | 4,690 | 4,775 | 4,590 | 4,615 | -145 | -3% | 433,600 |
| 2021/12/17 | 4,790 | 4,845 | 4,710 | 4,760 | -100 | -2.1% | 1,026,500 |
| 2021/12/16 | 4,850 | 4,900 | 4,815 | 4,860 | +75 | +1.6% | 573,700 |
| 2021/12/15 | 4,655 | 4,790 | 4,635 | 4,785 | +135 | +2.9% | 660,600 |
| 2021/12/14 | 4,740 | 4,755 | 4,645 | 4,650 | -90 | -1.9% | 696,800 |
| 2021/12/13 | 4,825 | 4,855 | 4,740 | 4,740 | -15 | -0.3% | 675,700 |
| 2021/12/10 | 4,785 | 4,855 | 4,745 | 4,755 | -70 | -1.5% | 520,000 |
| 2021/12/09 | 4,805 | 4,840 | 4,785 | 4,825 | -35 | -0.7% | 346,700 |
| 2021/12/08 | 4,890 | 4,895 | 4,825 | 4,860 | +80 | +1.7% | 568,100 |
| 2021/12/07 | 4,710 | 4,795 | 4,695 | 4,780 | +140 | +3% | 722,900 |
| 2021/12/06 | 4,660 | 4,685 | 4,555 | 4,640 | -90 | -1.9% | 697,700 |
| 2021/12/03 | 4,620 | 4,735 | 4,580 | 4,730 | +115 | +2.5% | 834,800 |
| 2021/12/02 | 4,690 | 4,750 | 4,595 | 4,615 | -145 | -3% | 1,019,900 |
| 2021/12/01 | 4,760 | 4,790 | 4,660 | 4,760 | -25 | -0.5% | 837,900 |
| 2021/11/30 | 4,890 | 4,930 | 4,780 | 4,785 | -5 | -0.1% | 1,713,600 |
| 2021/11/29 | 4,795 | 4,890 | 4,770 | 4,790 | -75 | -1.5% | 623,000 |
| 2021/11/26 | 4,990 | 5,020 | 4,860 | 4,865 | -135 | -2.7% | 651,800 |
| 2021/11/25 | 5,000 | 5,020 | 4,935 | 5,000 | -10 | -0.2% | 403,800 |
| 2021/11/24 | 5,010 | 5,060 | 4,970 | 5,010 | -40 | -0.8% | 408,000 |
| 2021/11/22 | 5,050 | 5,060 | 5,000 | 5,050 | -80 | -1.6% | 335,700 |
| 2021/11/19 | 5,040 | 5,140 | 5,020 | 5,130 | +100 | +2% | 424,400 |
| 2021/11/18 | 5,050 | 5,100 | 4,980 | 5,030 | -10 | -0.2% | 464,200 |
| 2021/11/17 | 5,050 | 5,090 | 5,010 | 5,040 | -10 | -0.2% | 423,100 |
| 2021/11/16 | 5,080 | 5,160 | 5,000 | 5,050 | -70 | -1.4% | 646,200 |
| 2021/11/15 | 5,200 | 5,230 | 5,070 | 5,120 | -30 | -0.6% | 538,800 |
| 2021/11/12 | 5,000 | 5,150 | 4,995 | 5,150 | +210 | +4.3% | 636,100 |
| 2021/11/11 | 4,800 | 4,960 | 4,800 | 4,940 | +150 | +3.1% | 478,900 |
| 2021/11/10 | 4,850 | 4,910 | 4,780 | 4,790 | -95 | -1.9% | 357,000 |
| 2021/11/09 | 4,915 | 4,975 | 4,860 | 4,885 | +40 | +0.8% | 536,800 |
| 2021/11/08 | 4,970 | 4,980 | 4,840 | 4,845 | -110 | -2.2% | 554,900 |
| 2021/11/05 | 4,935 | 5,030 | 4,935 | 4,955 | +45 | +0.9% | 591,600 |
| 2021/11/04 | 4,795 | 4,910 | 4,780 | 4,910 | +170 | +3.6% | 946,900 |
| 2021/11/02 | 4,775 | 4,790 | 4,670 | 4,740 | -125 | -2.6% | 639,400 |
701～
750
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 | 254,000円 | +9.1% | +25.0% | 1.59% | 18.79倍 | 2.09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 | 504,400円 | +30.6% | +47.9% | 0.79% | 38.31倍 | 14.15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 | 364,600円 | +7.9% | +10.1% | 0.63% | 37.47倍 | 6.71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 | 311,300円 | +1.5% | +19.5% | 4.82% | 6.10倍 | 0.70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 | 246,200円 | +2.9% | +2.2% | 2.44% | 15.28倍 | 0.83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
