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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 3,350 | 3,370 | 3,245 | 3,270 | -25 | -0.8% | 950,900 |
| 2021/03/22 | 3,345 | 3,345 | 3,260 | 3,295 | -80 | -2.4% | 782,000 |
| 2021/03/19 | 3,350 | 3,375 | 3,285 | 3,375 | +15 | +0.4% | 1,392,600 |
| 2021/03/18 | 3,340 | 3,360 | 3,280 | 3,360 | +90 | +2.8% | 1,313,300 |
| 2021/03/17 | 3,210 | 3,280 | 3,190 | 3,270 | +45 | +1.4% | 950,400 |
| 2021/03/16 | 3,205 | 3,235 | 3,155 | 3,225 | +40 | +1.3% | 762,400 |
| 2021/03/15 | 3,120 | 3,220 | 3,120 | 3,185 | -5 | -0.2% | 1,076,900 |
| 2021/03/12 | 3,100 | 3,200 | 3,085 | 3,190 | +115 | +3.7% | 1,391,100 |
| 2021/03/11 | 3,130 | 3,260 | 3,065 | 3,075 | -125 | -3.9% | 3,050,000 |
| 2021/03/10 | 3,210 | 3,220 | 3,170 | 3,200 | -10 | -0.3% | 1,196,000 |
| 2021/03/09 | 3,275 | 3,280 | 3,195 | 3,210 | -80 | -2.4% | 1,207,400 |
| 2021/03/08 | 3,335 | 3,360 | 3,285 | 3,290 | ±0 | ±0% | 690,000 |
| 2021/03/05 | 3,210 | 3,290 | 3,160 | 3,290 | +20 | +0.6% | 819,100 |
| 2021/03/04 | 3,305 | 3,325 | 3,245 | 3,270 | -90 | -2.7% | 464,800 |
| 2021/03/03 | 3,345 | 3,380 | 3,320 | 3,360 | +30 | +0.9% | 667,000 |
| 2021/03/02 | 3,335 | 3,340 | 3,260 | 3,330 | +30 | +0.9% | 594,600 |
| 2021/03/01 | 3,295 | 3,355 | 3,255 | 3,300 | +50 | +1.5% | 437,000 |
| 2021/02/26 | 3,250 | 3,310 | 3,245 | 3,250 | -35 | -1.1% | 960,700 |
| 2021/02/25 | 3,260 | 3,345 | 3,245 | 3,285 | -25 | -0.8% | 752,100 |
| 2021/02/24 | 3,430 | 3,440 | 3,280 | 3,310 | -145 | -4.2% | 781,600 |
| 2021/02/22 | 3,490 | 3,490 | 3,430 | 3,455 | -20 | -0.6% | 596,400 |
| 2021/02/19 | 3,520 | 3,540 | 3,450 | 3,475 | -50 | -1.4% | 461,600 |
| 2021/02/18 | 3,530 | 3,565 | 3,505 | 3,525 | -40 | -1.1% | 398,500 |
| 2021/02/17 | 3,610 | 3,635 | 3,545 | 3,565 | -40 | -1.1% | 312,000 |
| 2021/02/16 | 3,580 | 3,635 | 3,535 | 3,605 | +50 | +1.4% | 447,500 |
| 2021/02/15 | 3,485 | 3,580 | 3,460 | 3,555 | +35 | +1% | 626,900 |
| 2021/02/12 | 3,595 | 3,595 | 3,485 | 3,520 | -55 | -1.5% | 486,600 |
| 2021/02/10 | 3,595 | 3,615 | 3,510 | 3,575 | +10 | +0.3% | 508,600 |
| 2021/02/09 | 3,575 | 3,630 | 3,525 | 3,565 | -35 | -1% | 609,500 |
| 2021/02/08 | 3,535 | 3,615 | 3,505 | 3,600 | +85 | +2.4% | 995,800 |
| 2021/02/05 | 3,505 | 3,560 | 3,490 | 3,515 | +10 | +0.3% | 696,900 |
| 2021/02/04 | 3,575 | 3,620 | 3,470 | 3,505 | -110 | -3% | 727,000 |
| 2021/02/03 | 3,600 | 3,655 | 3,565 | 3,615 | +15 | +0.4% | 714,900 |
| 2021/02/02 | 3,535 | 3,655 | 3,480 | 3,600 | +90 | +2.6% | 672,200 |
| 2021/02/01 | 3,390 | 3,555 | 3,370 | 3,510 | +105 | +3.1% | 861,200 |
| 2021/01/29 | 3,585 | 3,615 | 3,395 | 3,405 | -210 | -5.8% | 1,593,700 |
| 2021/01/28 | 3,495 | 3,640 | 3,380 | 3,615 | +235 | +7% | 2,567,300 |
| 2021/01/27 | 3,275 | 3,400 | 3,250 | 3,380 | +150 | +4.6% | 1,604,600 |
| 2021/01/26 | 3,195 | 3,260 | 3,180 | 3,230 | +20 | +0.6% | 852,500 |
| 2021/01/25 | 3,180 | 3,210 | 3,150 | 3,210 | +50 | +1.6% | 427,200 |
| 2021/01/22 | 3,145 | 3,175 | 3,110 | 3,160 | +10 | +0.3% | 575,500 |
| 2021/01/21 | 3,055 | 3,150 | 3,050 | 3,150 | +100 | +3.3% | 888,000 |
| 2021/01/20 | 3,075 | 3,090 | 3,020 | 3,050 | -25 | -0.8% | 561,300 |
| 2021/01/19 | 3,070 | 3,095 | 3,035 | 3,075 | -20 | -0.6% | 711,400 |
| 2021/01/18 | 3,100 | 3,110 | 3,075 | 3,095 | -65 | -2.1% | 578,500 |
| 2021/01/15 | 3,220 | 3,235 | 3,140 | 3,160 | -65 | -2% | 741,000 |
| 2021/01/14 | 3,220 | 3,320 | 3,210 | 3,225 | -65 | -2% | 1,107,800 |
| 2021/01/13 | 3,250 | 3,330 | 3,240 | 3,290 | +20 | +0.6% | 1,189,600 |
| 2021/01/12 | 3,360 | 3,365 | 3,225 | 3,270 | -150 | -4.4% | 961,800 |
| 2021/01/08 | 3,415 | 3,420 | 3,365 | 3,420 | -25 | -0.7% | 633,700 |
901～
950
件表示中 / 3586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 | 249,700円 | +9.1% | +25.0% | 1.62% | 18.48倍 | 2.06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％ |
| サンリオ | 499,000円 | +30.6% | +47.9% | 0.80% | 37.90倍 | 14.00倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
| 神戸物産 | 363,100円 | +7.9% | +10.1% | 0.63% | 37.31倍 | 6.68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 | 310,300円 | +1.5% | +19.5% | 4.83% | 6.08倍 | 0.69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 |
| メディパル | 244,200円 | +2.9% | +2.2% | 2.46% | 15.16倍 | 0.83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
