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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 2,060 | 2,111.5 | 2,052 | 2,072 | +14 | +0.7% | 1,863,300 |
| 2024/02/22 | 2,100 | 2,102.5 | 2,036.5 | 2,058 | -25 | -1.2% | 1,819,300 |
| 2024/02/21 | 2,100 | 2,133.5 | 2,060.5 | 2,083 | -12 | -0.6% | 1,735,600 |
| 2024/02/20 | 2,070 | 2,119.5 | 2,068 | 2,095 | +0.5 | ±0% | 2,130,600 |
| 2024/02/19 | 2,145.5 | 2,153.5 | 2,078 | 2,094.5 | -64.5 | -3% | 1,765,200 |
| 2024/02/16 | 2,123 | 2,193 | 2,121 | 2,159 | +37.5 | +1.8% | 1,556,600 |
| 2024/02/15 | 2,170 | 2,186 | 2,117.5 | 2,121.5 | -28.5 | -1.3% | 1,632,400 |
| 2024/02/14 | 2,186 | 2,199.5 | 2,139 | 2,150 | -103.5 | -4.6% | 1,829,400 |
| 2024/02/13 | 2,291 | 2,302.5 | 2,243 | 2,253.5 | -37.5 | -1.6% | 1,629,300 |
| 2024/02/09 | 2,290 | 2,337 | 2,285.5 | 2,291 | -13.5 | -0.6% | 1,471,000 |
| 2024/02/08 | 2,315 | 2,332.5 | 2,281 | 2,304.5 | -17 | -0.7% | 1,229,900 |
| 2024/02/07 | 2,365 | 2,379.5 | 2,312.5 | 2,321.5 | +28.5 | +1.2% | 1,736,500 |
| 2024/02/06 | 2,415 | 2,415.5 | 2,291 | 2,293 | -172 | -7% | 1,971,300 |
| 2024/02/05 | 2,547 | 2,547 | 2,441 | 2,465 | -54 | -2.1% | 1,106,600 |
| 2024/02/02 | 2,488 | 2,570.5 | 2,488 | 2,519 | +31 | +1.2% | 1,193,400 |
| 2024/02/01 | 2,531.5 | 2,534.5 | 2,479.5 | 2,488 | -82 | -3.2% | 1,047,200 |
| 2024/01/31 | 2,527 | 2,588.5 | 2,510 | 2,570 | -7 | -0.3% | 1,461,700 |
| 2024/01/30 | 2,554.5 | 2,613 | 2,547 | 2,577 | -23 | -0.9% | 2,046,500 |
| 2024/01/29 | 2,580.5 | 2,615 | 2,517 | 2,600 | +152 | +6.2% | 2,766,700 |
| 2024/01/26 | 2,425.5 | 2,465.5 | 2,420.5 | 2,448 | -18.5 | -0.8% | 1,158,900 |
| 2024/01/25 | 2,446.5 | 2,494 | 2,436 | 2,466.5 | -19 | -0.8% | 897,000 |
| 2024/01/24 | 2,500.5 | 2,519 | 2,469 | 2,485.5 | -24 | -1% | 942,000 |
| 2024/01/23 | 2,512 | 2,551.5 | 2,500 | 2,509.5 | +26 | +1% | 1,127,200 |
| 2024/01/22 | 2,457.5 | 2,487 | 2,437.5 | 2,483.5 | +19 | +0.8% | 2,028,300 |
| 2024/01/19 | 2,495 | 2,504.5 | 2,462 | 2,464.5 | +1.5 | +0.1% | 558,300 |
| 2024/01/18 | 2,476.5 | 2,510.5 | 2,462 | 2,463 | -7 | -0.3% | 796,300 |
| 2024/01/17 | 2,555 | 2,561 | 2,470 | 2,470 | -66 | -2.6% | 845,100 |
| 2024/01/16 | 2,546 | 2,569 | 2,530 | 2,536 | +4 | +0.2% | 1,052,900 |
| 2024/01/15 | 2,501.5 | 2,532 | 2,457 | 2,532 | +20 | +0.8% | 888,300 |
| 2024/01/12 | 2,540 | 2,550 | 2,480 | 2,512 | +3.5 | +0.1% | 1,174,600 |
| 2024/01/11 | 2,512.5 | 2,569.5 | 2,494 | 2,508.5 | -2.5 | -0.1% | 1,634,400 |
| 2024/01/10 | 2,446 | 2,522 | 2,444.5 | 2,511 | +86.5 | +3.6% | 1,052,600 |
| 2024/01/09 | 2,432 | 2,479 | 2,394.5 | 2,424.5 | +11 | +0.5% | 1,702,600 |
| 2024/01/05 | 2,419 | 2,449.5 | 2,400 | 2,413.5 | +12 | +0.5% | 2,031,900 |
| 2024/01/04 | 2,350 | 2,413 | 2,319.5 | 2,401.5 | +12 | +0.5% | 2,273,800 |
| 2023/12/29 | 2,416 | 2,420 | 2,376 | 2,389.5 | -41 | -1.7% | 1,098,200 |
| 2023/12/28 | 2,413 | 2,439.5 | 2,393 | 2,430.5 | +26 | +1.1% | 1,366,900 |
| 2023/12/27 | 2,306 | 2,415 | 2,306 | 2,404.5 | +113 | +4.9% | 2,318,600 |
| 2023/12/26 | 2,227.5 | 2,300.5 | 2,227 | 2,291.5 | +63.5 | +2.9% | 1,540,400 |
| 2023/12/25 | 2,219.5 | 2,263 | 2,211.5 | 2,228 | +52 | +2.4% | 1,502,800 |
| 2023/12/22 | 2,115.5 | 2,209.5 | 2,109.5 | 2,176 | +47 | +2.2% | 1,431,200 |
| 2023/12/21 | 2,121 | 2,144 | 2,120.5 | 2,129 | -35 | -1.6% | 869,300 |
| 2023/12/20 | 2,157.5 | 2,189 | 2,153 | 2,164 | +33 | +1.5% | 1,377,600 |
| 2023/12/19 | 2,104.5 | 2,143 | 2,083 | 2,131 | +26.5 | +1.3% | 1,278,000 |
| 2023/12/18 | 2,087 | 2,113.5 | 2,078.5 | 2,104.5 | -25.5 | -1.2% | 1,625,800 |
| 2023/12/15 | 2,084 | 2,140 | 2,083.5 | 2,130 | +61 | +2.9% | 2,347,000 |
| 2023/12/14 | 2,126 | 2,145 | 2,044 | 2,069 | -30 | -1.4% | 1,893,800 |
| 2023/12/13 | 2,107 | 2,118 | 2,067.5 | 2,099 | +49.5 | +2.4% | 2,708,400 |
| 2023/12/12 | 2,092 | 2,116.5 | 2,047.5 | 2,049.5 | -52 | -2.5% | 2,712,700 |
| 2023/12/11 | 2,187.5 | 2,196 | 2,092 | 2,101.5 | -75.5 | -3.5% | 1,868,200 |
51～
100
件表示中 / 3452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 | 283,800円 | +6.9% | +14.9% | 1.29% | 23.25倍 | 2.32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２５％ |
| 双 日 | 422,100円 | +1.5% | +19.5% | 3.55% | 8.34倍 | 0.99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 |
| 神戸物産 | 341,300円 | +7.9% | +10.1% | 0.67% | 35.04倍 | 6.75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 |
| サンリオ | 271,300円 | +34.1% | +106.9% | 0.80% | 36.82倍 | 9.49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 |
| キヤノンＭＪ | 441,600円 | +5.8% | +2.6% | 2.72% | 15.27倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
