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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 2,950 | 2,964 | 2,899 | 2,912 | +6 | +0.2% | 1,555,200 |
| 2022/05/16 | 2,909 | 2,924 | 2,881 | 2,906 | +59 | +2.1% | 1,098,500 |
| 2022/05/13 | 2,749 | 2,859 | 2,748 | 2,847 | +111 | +4.1% | 1,534,600 |
| 2022/05/12 | 2,765 | 2,780 | 2,707 | 2,736 | -71 | -2.5% | 1,168,500 |
| 2022/05/11 | 2,797 | 2,910 | 2,760 | 2,807 | -40 | -1.4% | 2,184,400 |
| 2022/05/10 | 2,820 | 2,878 | 2,716 | 2,847 | -1 | ±0% | 2,667,600 |
| 2022/05/09 | 2,955 | 3,025 | 2,815 | 2,848 | -437 | -13.3% | 2,735,300 |
| 2022/05/06 | 3,235 | 3,290 | 3,220 | 3,285 | +45 | +1.4% | 1,063,800 |
| 2022/05/02 | 3,285 | 3,330 | 3,210 | 3,240 | -40 | -1.2% | 521,900 |
| 2022/04/28 | 3,190 | 3,280 | 3,185 | 3,280 | +80 | +2.5% | 734,300 |
| 2022/04/27 | 3,120 | 3,220 | 3,100 | 3,200 | -25 | -0.8% | 1,290,200 |
| 2022/04/26 | 3,285 | 3,285 | 3,190 | 3,225 | -35 | -1.1% | 618,300 |
| 2022/04/25 | 3,265 | 3,295 | 3,230 | 3,260 | -85 | -2.5% | 565,400 |
| 2022/04/22 | 3,330 | 3,365 | 3,320 | 3,345 | -45 | -1.3% | 581,500 |
| 2022/04/21 | 3,260 | 3,400 | 3,255 | 3,390 | +155 | +4.8% | 852,200 |
| 2022/04/20 | 3,295 | 3,330 | 3,215 | 3,235 | +10 | +0.3% | 855,400 |
| 2022/04/19 | 3,255 | 3,285 | 3,185 | 3,225 | +10 | +0.3% | 1,055,900 |
| 2022/04/18 | 3,205 | 3,230 | 3,175 | 3,215 | -50 | -1.5% | 520,200 |
| 2022/04/15 | 3,255 | 3,300 | 3,235 | 3,265 | -60 | -1.8% | 400,800 |
| 2022/04/14 | 3,335 | 3,365 | 3,325 | 3,325 | +10 | +0.3% | 458,600 |
| 2022/04/13 | 3,245 | 3,325 | 3,215 | 3,315 | +100 | +3.1% | 934,800 |
| 2022/04/12 | 3,320 | 3,340 | 3,210 | 3,215 | -140 | -4.2% | 786,700 |
| 2022/04/11 | 3,405 | 3,425 | 3,330 | 3,355 | -95 | -2.8% | 658,600 |
| 2022/04/08 | 3,490 | 3,500 | 3,405 | 3,450 | +15 | +0.4% | 1,020,800 |
| 2022/04/07 | 3,520 | 3,545 | 3,365 | 3,435 | -155 | -4.3% | 1,034,300 |
| 2022/04/06 | 3,645 | 3,650 | 3,555 | 3,590 | -115 | -3.1% | 636,200 |
| 2022/04/05 | 3,765 | 3,795 | 3,665 | 3,705 | ±0 | ±0% | 714,100 |
| 2022/04/04 | 3,670 | 3,705 | 3,625 | 3,705 | +65 | +1.8% | 620,200 |
| 2022/04/01 | 3,635 | 3,660 | 3,555 | 3,640 | -25 | -0.7% | 685,900 |
| 2022/03/31 | 3,715 | 3,735 | 3,625 | 3,665 | -75 | -2% | 871,700 |
| 2022/03/30 | 3,850 | 3,855 | 3,680 | 3,740 | -55 | -1.4% | 1,075,500 |
| 2022/03/29 | 3,805 | 3,840 | 3,750 | 3,795 | +45 | +1.2% | 698,500 |
| 2022/03/28 | 3,785 | 3,805 | 3,740 | 3,750 | -40 | -1.1% | 339,100 |
| 2022/03/25 | 3,755 | 3,825 | 3,705 | 3,790 | -55 | -1.4% | 834,400 |
| 2022/03/24 | 3,855 | 3,855 | 3,755 | 3,845 | -80 | -2% | 717,600 |
| 2022/03/23 | 3,860 | 3,955 | 3,840 | 3,925 | +120 | +3.2% | 916,400 |
| 2022/03/22 | 3,710 | 3,865 | 3,690 | 3,805 | +25 | +0.7% | 1,298,800 |
| 2022/03/18 | 3,745 | 3,810 | 3,730 | 3,780 | +70 | +1.9% | 1,154,700 |
| 2022/03/17 | 3,715 | 3,775 | 3,685 | 3,710 | +135 | +3.8% | 873,400 |
| 2022/03/16 | 3,545 | 3,605 | 3,535 | 3,575 | +90 | +2.6% | 817,500 |
| 2022/03/15 | 3,455 | 3,535 | 3,425 | 3,485 | +35 | +1% | 524,600 |
| 2022/03/14 | 3,460 | 3,525 | 3,430 | 3,450 | +5 | +0.1% | 558,600 |
| 2022/03/11 | 3,455 | 3,480 | 3,405 | 3,445 | -90 | -2.5% | 656,900 |
| 2022/03/10 | 3,510 | 3,540 | 3,480 | 3,535 | +150 | +4.4% | 723,800 |
| 2022/03/09 | 3,420 | 3,445 | 3,350 | 3,385 | -30 | -0.9% | 837,600 |
| 2022/03/08 | 3,345 | 3,490 | 3,345 | 3,415 | +35 | +1% | 775,800 |
| 2022/03/07 | 3,410 | 3,455 | 3,330 | 3,380 | -155 | -4.4% | 952,400 |
| 2022/03/04 | 3,615 | 3,615 | 3,510 | 3,535 | -115 | -3.2% | 718,000 |
| 2022/03/03 | 3,715 | 3,740 | 3,610 | 3,650 | +5 | +0.1% | 543,100 |
| 2022/03/02 | 3,600 | 3,690 | 3,585 | 3,645 | -60 | -1.6% | 837,800 |
751～
800
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
