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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 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 |
| 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 |
801～
850
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
