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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 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 |
| 2022/03/01 | 3,735 | 3,795 | 3,700 | 3,705 | +40 | +1.1% | 1,107,900 |
| 2022/02/28 | 3,635 | 3,675 | 3,595 | 3,665 | -25 | -0.7% | 1,313,300 |
| 2022/02/25 | 3,615 | 3,705 | 3,555 | 3,690 | +120 | +3.4% | 1,438,100 |
| 2022/02/24 | 3,490 | 3,585 | 3,465 | 3,570 | +50 | +1.4% | 1,142,100 |
| 2022/02/22 | 3,505 | 3,575 | 3,485 | 3,520 | -85 | -2.4% | 950,100 |
| 2022/02/21 | 3,490 | 3,620 | 3,440 | 3,605 | -30 | -0.8% | 852,300 |
| 2022/02/18 | 3,535 | 3,650 | 3,495 | 3,635 | +35 | +1% | 1,156,500 |
| 2022/02/17 | 3,625 | 3,645 | 3,575 | 3,600 | -40 | -1.1% | 988,200 |
| 2022/02/16 | 3,605 | 3,650 | 3,565 | 3,640 | +105 | +3% | 863,300 |
| 2022/02/15 | 3,540 | 3,560 | 3,495 | 3,535 | +5 | +0.1% | 948,400 |
| 2022/02/14 | 3,480 | 3,560 | 3,450 | 3,530 | -45 | -1.3% | 761,300 |
| 2022/02/10 | 3,605 | 3,650 | 3,555 | 3,575 | +40 | +1.1% | 847,800 |
| 2022/02/09 | 3,500 | 3,555 | 3,445 | 3,535 | +65 | +1.9% | 758,700 |
| 2022/02/08 | 3,460 | 3,570 | 3,450 | 3,470 | ±0 | ±0% | 1,116,700 |
| 2022/02/07 | 3,560 | 3,560 | 3,415 | 3,470 | -110 | -3.1% | 1,427,000 |
| 2022/02/04 | 3,575 | 3,620 | 3,535 | 3,580 | -30 | -0.8% | 1,116,700 |
| 2022/02/03 | 3,700 | 3,730 | 3,565 | 3,610 | -145 | -3.9% | 910,900 |
| 2022/02/02 | 3,635 | 3,760 | 3,635 | 3,755 | +130 | +3.6% | 861,800 |
| 2022/02/01 | 3,785 | 3,795 | 3,580 | 3,625 | -75 | -2% | 1,158,100 |
| 2022/01/31 | 3,645 | 3,725 | 3,560 | 3,700 | +5 | +0.1% | 1,420,900 |
| 2022/01/28 | 3,725 | 3,770 | 3,655 | 3,695 | +70 | +1.9% | 1,087,300 |
| 2022/01/27 | 3,750 | 3,800 | 3,600 | 3,625 | -60 | -1.6% | 1,144,700 |
| 2022/01/26 | 3,700 | 3,735 | 3,645 | 3,685 | +10 | +0.3% | 579,700 |
| 2022/01/25 | 3,815 | 3,820 | 3,630 | 3,675 | -165 | -4.3% | 942,000 |
| 2022/01/24 | 3,795 | 3,850 | 3,755 | 3,840 | -25 | -0.6% | 538,000 |
| 2022/01/21 | 3,850 | 3,910 | 3,820 | 3,865 | +15 | +0.4% | 959,800 |
| 2022/01/20 | 3,850 | 3,905 | 3,785 | 3,850 | -25 | -0.6% | 1,083,200 |
| 2022/01/19 | 4,025 | 4,065 | 3,855 | 3,875 | -235 | -5.7% | 1,197,400 |
| 2022/01/18 | 4,145 | 4,200 | 4,070 | 4,110 | -30 | -0.7% | 1,037,200 |
| 2022/01/17 | 4,090 | 4,200 | 4,090 | 4,140 | ±0 | ±0% | 668,600 |
751～
800
件表示中 / 3685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 | 211,900円 | +9.1% | +25.0% | 1.91% | 15.69倍 | 1.74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％ |
| 神戸物産 | 435,800円 | +3.4% | +19.7% | 0.60% | 40.19倍 | 7.45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 | 325,800円 | +1.5% | +19.5% | 4.60% | 6.24倍 | 0.72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 |
| キヤノンＭＪ | 482,100円 | +4.0% | +4.8% | 3.11% | 13.29倍 | 1.37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 | 243,400円 | +2.9% | +2.2% | 2.47% | 15.11倍 | 0.82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
