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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 2,398.5 | 2,424 | 2,353 | 2,385 | +86.5 | +3.8% | 2,154,600 |
| 2025/02/03 | 2,456 | 2,494.5 | 2,270.5 | 2,298.5 | -201 | -8% | 3,499,400 |
| 2025/01/31 | 2,530 | 2,533.5 | 2,472 | 2,499.5 | +69.5 | +2.9% | 2,035,200 |
| 2025/01/30 | 2,408 | 2,437 | 2,404.5 | 2,430 | +40 | +1.7% | 1,823,400 |
| 2025/01/29 | 2,391 | 2,437.5 | 2,370.5 | 2,390 | +49 | +2.1% | 1,847,300 |
| 2025/01/28 | 2,260 | 2,356 | 2,260 | 2,341 | +57 | +2.5% | 1,494,900 |
| 2025/01/27 | 2,298.5 | 2,305.5 | 2,274.5 | 2,284 | -23.5 | -1% | 1,196,000 |
| 2025/01/24 | 2,314.5 | 2,318.5 | 2,284.5 | 2,307.5 | +12 | +0.5% | 1,339,000 |
| 2025/01/23 | 2,320 | 2,334.5 | 2,272.5 | 2,295.5 | -21.5 | -0.9% | 1,715,000 |
| 2025/01/22 | 2,294.5 | 2,362 | 2,280.5 | 2,317 | +34 | +1.5% | 2,357,200 |
| 2025/01/21 | 2,306.5 | 2,306.5 | 2,258 | 2,283 | -15 | -0.7% | 733,700 |
| 2025/01/20 | 2,302.5 | 2,324.5 | 2,290.5 | 2,298 | +1 | ±0% | 2,240,200 |
| 2025/01/17 | 2,280 | 2,314.5 | 2,274 | 2,297 | +11 | +0.5% | 1,935,300 |
| 2025/01/16 | 2,300 | 2,301.5 | 2,258 | 2,286 | +11.5 | +0.5% | 1,169,500 |
| 2025/01/15 | 2,310 | 2,331 | 2,261.5 | 2,274.5 | -35.5 | -1.5% | 1,619,100 |
| 2025/01/14 | 2,339.5 | 2,349.5 | 2,288.5 | 2,310 | -52 | -2.2% | 1,372,300 |
| 2025/01/10 | 2,350 | 2,392 | 2,350 | 2,362 | +0.5 | ±0% | 969,800 |
| 2025/01/09 | 2,418 | 2,421 | 2,359 | 2,361.5 | -88.5 | -3.6% | 1,117,400 |
| 2025/01/08 | 2,432.5 | 2,457 | 2,412.5 | 2,450 | -13 | -0.5% | 924,500 |
| 2025/01/07 | 2,426.5 | 2,469 | 2,399.5 | 2,463 | +61 | +2.5% | 1,059,500 |
| 2025/01/06 | 2,455 | 2,463.5 | 2,396 | 2,402 | -53 | -2.2% | 806,800 |
| 2024/12/30 | 2,440 | 2,472 | 2,436.5 | 2,455 | +2 | +0.1% | 595,300 |
| 2024/12/27 | 2,456 | 2,463 | 2,443.5 | 2,453 | +10 | +0.4% | 551,700 |
| 2024/12/26 | 2,435.5 | 2,450.5 | 2,425 | 2,443 | +7 | +0.3% | 562,900 |
| 2024/12/25 | 2,430 | 2,440 | 2,414.5 | 2,436 | -5.5 | -0.2% | 397,900 |
| 2024/12/24 | 2,474 | 2,482.5 | 2,436 | 2,441.5 | -8.5 | -0.3% | 488,500 |
| 2024/12/23 | 2,430 | 2,508.5 | 2,426 | 2,450 | +42 | +1.7% | 1,240,500 |
| 2024/12/20 | 2,398.5 | 2,423 | 2,398.5 | 2,408 | +3.5 | +0.1% | 1,760,500 |
| 2024/12/19 | 2,365 | 2,424 | 2,362 | 2,404.5 | -10 | -0.4% | 731,300 |
| 2024/12/18 | 2,411 | 2,443.5 | 2,410 | 2,414.5 | -16 | -0.7% | 897,500 |
| 2024/12/17 | 2,433 | 2,450.5 | 2,399 | 2,430.5 | -7 | -0.3% | 997,100 |
| 2024/12/16 | 2,437 | 2,458 | 2,398.5 | 2,437.5 | ±0 | ±0% | 2,270,200 |
| 2024/12/13 | 2,457 | 2,476.5 | 2,432 | 2,437.5 | -69.5 | -2.8% | 1,947,400 |
| 2024/12/12 | 2,522 | 2,535 | 2,497 | 2,507 | +30.5 | +1.2% | 1,579,600 |
| 2024/12/11 | 2,492 | 2,505.5 | 2,446.5 | 2,476.5 | -32.5 | -1.3% | 1,496,700 |
| 2024/12/10 | 2,556.5 | 2,566 | 2,497 | 2,509 | +2.5 | +0.1% | 1,310,400 |
| 2024/12/09 | 2,546.5 | 2,546.5 | 2,499 | 2,506.5 | -18.5 | -0.7% | 1,266,600 |
| 2024/12/06 | 2,503.5 | 2,544 | 2,498 | 2,525 | +25.5 | +1% | 544,200 |
| 2024/12/05 | 2,546.5 | 2,568 | 2,488 | 2,499.5 | -30 | -1.2% | 703,300 |
| 2024/12/04 | 2,502.5 | 2,562.5 | 2,500 | 2,529.5 | +22.5 | +0.9% | 861,900 |
| 2024/12/03 | 2,466 | 2,533.5 | 2,460.5 | 2,507 | +54.5 | +2.2% | 1,255,100 |
| 2024/12/02 | 2,442.5 | 2,467 | 2,419.5 | 2,452.5 | +25.5 | +1.1% | 938,800 |
| 2024/11/29 | 2,430 | 2,445.5 | 2,403 | 2,427 | -44 | -1.8% | 1,028,500 |
| 2024/11/28 | 2,443.5 | 2,493 | 2,439 | 2,471 | +5.5 | +0.2% | 658,500 |
| 2024/11/27 | 2,477 | 2,489 | 2,422 | 2,465.5 | -24 | -1% | 694,900 |
| 2024/11/26 | 2,471.5 | 2,513 | 2,440.5 | 2,489.5 | +4.5 | +0.2% | 1,103,500 |
| 2024/11/25 | 2,559.5 | 2,566 | 2,471.5 | 2,485 | -41 | -1.6% | 1,294,900 |
| 2024/11/22 | 2,522 | 2,546 | 2,496 | 2,526 | +25 | +1% | 614,000 |
| 2024/11/21 | 2,517.5 | 2,537 | 2,496 | 2,501 | -3.5 | -0.1% | 686,100 |
| 2024/11/20 | 2,572 | 2,581.5 | 2,494.5 | 2,504.5 | -41 | -1.6% | 886,900 |
51～
100
件表示中 / 3683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 | 210,000円 | +9.1% | +25.0% | 1.92% | 15.55倍 | 1.73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％ |
| 神戸物産 | 432,000円 | +3.4% | +19.7% | 0.60% | 39.83倍 | 7.39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 | 323,400円 | +1.5% | +19.5% | 4.64% | 6.20倍 | 0.71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 |
| キヤノンＭＪ | 484,600円 | +4.0% | +4.8% | 3.10% | 13.36倍 | 1.38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 | 237,300円 | +2.9% | +2.2% | 2.53% | 14.73倍 | 0.80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
