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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/01 | 4,925 | 4,955 | 4,825 | 4,865 | +105 | +2.2% | 805,900 |
| 2021/10/29 | 4,750 | 4,825 | 4,540 | 4,760 | -20 | -0.4% | 1,163,400 |
| 2021/10/28 | 4,765 | 4,810 | 4,675 | 4,780 | -55 | -1.1% | 972,800 |
| 2021/10/27 | 4,820 | 4,850 | 4,765 | 4,835 | +10 | +0.2% | 506,500 |
| 2021/10/26 | 4,830 | 4,850 | 4,795 | 4,825 | +45 | +0.9% | 479,900 |
| 2021/10/25 | 4,735 | 4,810 | 4,725 | 4,780 | -15 | -0.3% | 354,300 |
| 2021/10/22 | 4,755 | 4,830 | 4,755 | 4,795 | +20 | +0.4% | 445,200 |
| 2021/10/21 | 4,790 | 4,810 | 4,755 | 4,775 | -65 | -1.3% | 374,100 |
| 2021/10/20 | 4,875 | 4,910 | 4,795 | 4,840 | -15 | -0.3% | 495,100 |
| 2021/10/19 | 4,815 | 4,855 | 4,795 | 4,855 | +75 | +1.6% | 480,500 |
| 2021/10/18 | 4,895 | 4,900 | 4,730 | 4,780 | -115 | -2.3% | 549,100 |
| 2021/10/15 | 4,760 | 4,895 | 4,745 | 4,895 | +230 | +4.9% | 636,900 |
| 2021/10/14 | 4,580 | 4,675 | 4,575 | 4,665 | +100 | +2.2% | 429,100 |
| 2021/10/13 | 4,530 | 4,605 | 4,515 | 4,565 | +30 | +0.7% | 490,900 |
| 2021/10/12 | 4,540 | 4,550 | 4,485 | 4,535 | +5 | +0.1% | 492,100 |
| 2021/10/11 | 4,430 | 4,545 | 4,405 | 4,530 | +75 | +1.7% | 595,700 |
| 2021/10/08 | 4,495 | 4,590 | 4,440 | 4,455 | +30 | +0.7% | 600,400 |
| 2021/10/07 | 4,395 | 4,485 | 4,365 | 4,425 | +85 | +2% | 782,400 |
| 2021/10/06 | 4,475 | 4,545 | 4,280 | 4,340 | -125 | -2.8% | 935,500 |
| 2021/10/05 | 4,485 | 4,515 | 4,400 | 4,465 | -75 | -1.7% | 798,300 |
| 2021/10/04 | 4,725 | 4,735 | 4,485 | 4,540 | -120 | -2.6% | 801,000 |
851～
900
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
