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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 4,740 | 4,765 | 4,625 | 4,660 | -95 | -2% | 712,000 |
| 2021/09/30 | 4,680 | 4,780 | 4,665 | 4,755 | +100 | +2.1% | 1,057,400 |
| 2021/09/29 | 4,680 | 4,700 | 4,610 | 4,655 | -120 | -2.5% | 1,009,200 |
| 2021/09/28 | 4,800 | 4,880 | 4,765 | 4,775 | -55 | -1.1% | 671,300 |
| 2021/09/27 | 4,910 | 4,925 | 4,815 | 4,830 | -75 | -1.5% | 597,100 |
| 2021/09/24 | 4,890 | 4,930 | 4,875 | 4,905 | +70 | +1.4% | 917,900 |
| 2021/09/22 | 4,885 | 4,910 | 4,810 | 4,835 | +30 | +0.6% | 989,000 |
| 2021/09/21 | 4,735 | 4,840 | 4,715 | 4,805 | ±0 | ±0% | 904,200 |
| 2021/09/17 | 4,730 | 4,845 | 4,720 | 4,805 | +5 | +0.1% | 1,178,000 |
| 2021/09/16 | 4,785 | 4,830 | 4,775 | 4,800 | -55 | -1.1% | 657,000 |
| 2021/09/15 | 4,805 | 4,875 | 4,800 | 4,855 | -15 | -0.3% | 443,800 |
| 2021/09/14 | 4,820 | 4,875 | 4,795 | 4,870 | +55 | +1.1% | 710,400 |
| 2021/09/13 | 4,795 | 4,815 | 4,755 | 4,815 | +20 | +0.4% | 497,300 |
| 2021/09/10 | 4,690 | 4,795 | 4,675 | 4,795 | +100 | +2.1% | 927,400 |
| 2021/09/09 | 4,700 | 4,790 | 4,685 | 4,695 | -25 | -0.5% | 1,231,600 |
| 2021/09/08 | 4,605 | 4,725 | 4,605 | 4,720 | +100 | +2.2% | 1,188,100 |
| 2021/09/07 | 4,670 | 4,675 | 4,595 | 4,620 | -25 | -0.5% | 1,111,700 |
| 2021/09/06 | 4,640 | 4,675 | 4,595 | 4,645 | +35 | +0.8% | 950,000 |
| 2021/09/03 | 4,530 | 4,640 | 4,500 | 4,610 | +85 | +1.9% | 892,700 |
| 2021/09/02 | 4,500 | 4,530 | 4,455 | 4,525 | +75 | +1.7% | 664,600 |
| 2021/09/01 | 4,370 | 4,450 | 4,370 | 4,450 | +85 | +1.9% | 845,600 |
| 2021/08/31 | 4,255 | 4,390 | 4,255 | 4,365 | +60 | +1.4% | 901,500 |
| 2021/08/30 | 4,255 | 4,320 | 4,255 | 4,305 | +40 | +0.9% | 792,500 |
| 2021/08/27 | 4,285 | 4,325 | 4,250 | 4,265 | ±0 | ±0% | 750,300 |
| 2021/08/26 | 4,305 | 4,330 | 4,265 | 4,265 | -75 | -1.7% | 603,000 |
| 2021/08/25 | 4,350 | 4,405 | 4,310 | 4,340 | -15 | -0.3% | 492,400 |
| 2021/08/24 | 4,320 | 4,370 | 4,310 | 4,355 | +75 | +1.8% | 604,000 |
| 2021/08/23 | 4,225 | 4,295 | 4,225 | 4,280 | +80 | +1.9% | 648,700 |
| 2021/08/20 | 4,205 | 4,275 | 4,195 | 4,200 | +10 | +0.2% | 538,200 |
| 2021/08/19 | 4,145 | 4,205 | 4,140 | 4,190 | +25 | +0.6% | 749,000 |
| 2021/08/18 | 4,185 | 4,215 | 4,155 | 4,165 | +5 | +0.1% | 505,800 |
| 2021/08/17 | 4,170 | 4,225 | 4,160 | 4,160 | ±0 | ±0% | 421,600 |
| 2021/08/16 | 4,165 | 4,175 | 4,125 | 4,160 | -40 | -1% | 505,500 |
| 2021/08/13 | 4,235 | 4,270 | 4,195 | 4,200 | -40 | -0.9% | 426,600 |
| 2021/08/12 | 4,240 | 4,285 | 4,225 | 4,240 | ±0 | ±0% | 362,300 |
| 2021/08/11 | 4,255 | 4,295 | 4,225 | 4,240 | -35 | -0.8% | 442,200 |
| 2021/08/10 | 4,300 | 4,335 | 4,245 | 4,275 | -25 | -0.6% | 589,900 |
| 2021/08/06 | 4,250 | 4,305 | 4,225 | 4,300 | +140 | +3.4% | 956,300 |
| 2021/08/05 | 4,130 | 4,220 | 4,115 | 4,160 | +35 | +0.8% | 711,000 |
| 2021/08/04 | 4,105 | 4,130 | 4,070 | 4,125 | +25 | +0.6% | 589,800 |
| 2021/08/03 | 4,090 | 4,150 | 4,070 | 4,100 | -35 | -0.8% | 744,600 |
| 2021/08/02 | 4,080 | 4,195 | 4,045 | 4,135 | +335 | +8.8% | 942,100 |
| 2021/07/30 | 3,910 | 3,930 | 3,795 | 3,800 | -80 | -2.1% | 860,000 |
| 2021/07/29 | 3,815 | 3,895 | 3,800 | 3,880 | +55 | +1.4% | 547,800 |
| 2021/07/28 | 3,835 | 3,865 | 3,790 | 3,825 | -80 | -2% | 460,600 |
| 2021/07/27 | 3,940 | 3,955 | 3,890 | 3,905 | -15 | -0.4% | 540,800 |
| 2021/07/26 | 3,900 | 3,945 | 3,885 | 3,920 | +95 | +2.5% | 803,500 |
| 2021/07/21 | 3,840 | 3,870 | 3,805 | 3,825 | +30 | +0.8% | 542,700 |
| 2021/07/20 | 3,830 | 3,840 | 3,770 | 3,795 | -90 | -2.3% | 648,300 |
| 2021/07/19 | 3,875 | 3,905 | 3,850 | 3,885 | -45 | -1.1% | 549,100 |
901～
950
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
