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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,515 | 2,601 | 2,506 | 2,589.5 | -32 | -1.2% | 1,145,600 |
| 2024/09/06 | 2,655.5 | 2,677.5 | 2,589 | 2,621.5 | -31 | -1.2% | 769,900 |
| 2024/09/05 | 2,645 | 2,711 | 2,621 | 2,652.5 | -72.5 | -2.7% | 809,200 |
| 2024/09/04 | 2,730.5 | 2,755.5 | 2,668.5 | 2,725 | -64.5 | -2.3% | 687,300 |
| 2024/09/03 | 2,751 | 2,791 | 2,748 | 2,789.5 | +51 | +1.9% | 367,400 |
| 2024/09/02 | 2,785 | 2,794 | 2,723.5 | 2,738.5 | -11 | -0.4% | 549,700 |
| 2024/08/30 | 2,747 | 2,762.5 | 2,713 | 2,749.5 | -18.5 | -0.7% | 442,700 |
| 2024/08/29 | 2,665 | 2,769 | 2,661 | 2,768 | +54 | +2% | 675,400 |
| 2024/08/28 | 2,699.5 | 2,714 | 2,672 | 2,714 | +8.5 | +0.3% | 572,400 |
| 2024/08/27 | 2,763.5 | 2,766.5 | 2,688 | 2,705.5 | -45 | -1.6% | 577,600 |
| 2024/08/26 | 2,765 | 2,805.5 | 2,721.5 | 2,750.5 | -5.5 | -0.2% | 647,800 |
| 2024/08/23 | 2,711 | 2,768 | 2,702 | 2,756 | +65.5 | +2.4% | 842,800 |
| 2024/08/22 | 2,680 | 2,737 | 2,655 | 2,690.5 | +10.5 | +0.4% | 811,900 |
| 2024/08/21 | 2,668.5 | 2,720 | 2,655 | 2,680 | -19 | -0.7% | 964,700 |
| 2024/08/20 | 2,661 | 2,729.5 | 2,646 | 2,699 | +88 | +3.4% | 598,800 |
| 2024/08/19 | 2,670.5 | 2,679.5 | 2,585 | 2,611 | -109.5 | -4% | 1,026,700 |
| 2024/08/16 | 2,670 | 2,722 | 2,670 | 2,720.5 | +65.5 | +2.5% | 789,300 |
| 2024/08/15 | 2,634.5 | 2,662.5 | 2,600.5 | 2,655 | +35 | +1.3% | 912,200 |
| 2024/08/14 | 2,624.5 | 2,650 | 2,606.5 | 2,620 | ±0 | ±0% | 668,900 |
| 2024/08/13 | 2,599 | 2,621 | 2,560 | 2,620 | +66.5 | +2.6% | 803,500 |
| 2024/08/09 | 2,542 | 2,570 | 2,488 | 2,553.5 | +67 | +2.7% | 1,420,500 |
| 2024/08/08 | 2,468.5 | 2,533 | 2,464 | 2,486.5 | -32 | -1.3% | 918,200 |
| 2024/08/07 | 2,336 | 2,557 | 2,315 | 2,518.5 | +107.5 | +4.5% | 1,170,100 |
| 2024/08/06 | 2,333.5 | 2,416.5 | 2,290.5 | 2,411 | +227.5 | +10.4% | 2,496,700 |
| 2024/08/05 | 2,300 | 2,359 | 2,183.5 | 2,183.5 | -304 | -12.2% | 2,237,100 |
| 2024/08/02 | 2,625 | 2,638.5 | 2,480.5 | 2,487.5 | -237.5 | -8.7% | 1,352,300 |
| 2024/08/01 | 2,741.5 | 2,761 | 2,670 | 2,725 | -57.5 | -2.1% | 853,400 |
| 2024/07/31 | 2,718 | 2,795 | 2,717.5 | 2,782.5 | +42.5 | +1.6% | 1,126,500 |
| 2024/07/30 | 2,772.5 | 2,780.5 | 2,705.5 | 2,740 | -39.5 | -1.4% | 917,500 |
| 2024/07/29 | 2,829 | 2,874.5 | 2,722 | 2,779.5 | +150.5 | +5.7% | 2,236,200 |
| 2024/07/26 | 2,551 | 2,638.5 | 2,551 | 2,629 | +81.5 | +3.2% | 1,066,900 |
| 2024/07/25 | 2,590.5 | 2,633 | 2,535 | 2,547.5 | -143 | -5.3% | 1,328,900 |
| 2024/07/24 | 2,696 | 2,761.5 | 2,690.5 | 2,690.5 | -18.5 | -0.7% | 668,700 |
| 2024/07/23 | 2,719.5 | 2,727.5 | 2,681 | 2,709 | +15 | +0.6% | 821,100 |
| 2024/07/22 | 2,711 | 2,746.5 | 2,682 | 2,694 | -52.5 | -1.9% | 757,200 |
| 2024/07/19 | 2,730 | 2,756.5 | 2,709 | 2,746.5 | -1.5 | -0.1% | 718,000 |
| 2024/07/18 | 2,790.5 | 2,817 | 2,747 | 2,748 | -92.5 | -3.3% | 898,700 |
| 2024/07/17 | 2,846 | 2,858 | 2,803.5 | 2,840.5 | +27.5 | +1% | 930,300 |
| 2024/07/16 | 2,840 | 2,842 | 2,803.5 | 2,813 | -6.5 | -0.2% | 795,900 |
| 2024/07/12 | 2,776.5 | 2,823.5 | 2,757 | 2,819.5 | +8 | +0.3% | 759,100 |
| 2024/07/11 | 2,755 | 2,826 | 2,739 | 2,811.5 | +73.5 | +2.7% | 1,062,100 |
| 2024/07/10 | 2,740 | 2,773.5 | 2,715 | 2,738 | -36.5 | -1.3% | 1,022,500 |
| 2024/07/09 | 2,785 | 2,787.5 | 2,737 | 2,774.5 | +2.5 | +0.1% | 1,151,600 |
| 2024/07/08 | 2,721 | 2,772 | 2,713.5 | 2,772 | +42.5 | +1.6% | 803,100 |
| 2024/07/05 | 2,745 | 2,771.5 | 2,725 | 2,729.5 | +11.5 | +0.4% | 809,700 |
| 2024/07/04 | 2,726 | 2,752 | 2,701 | 2,718 | +7.5 | +0.3% | 585,600 |
| 2024/07/03 | 2,710 | 2,730.5 | 2,688 | 2,710.5 | -18 | -0.7% | 783,100 |
| 2024/07/02 | 2,746 | 2,747 | 2,700.5 | 2,728.5 | -36 | -1.3% | 1,176,400 |
| 2024/07/01 | 2,785 | 2,798 | 2,739.5 | 2,764.5 | +14 | +0.5% | 817,000 |
| 2024/06/28 | 2,757.5 | 2,789.5 | 2,744 | 2,750.5 | -6.5 | -0.2% | 1,102,400 |
51～
100
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 | 252,600円 | +9.1% | +25.0% | 1.60% | 18.69倍 | 2.08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 | 490,200円 | +30.6% | +47.9% | 0.82% | 37.23倍 | 13.75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 | 358,000円 | +7.9% | +10.1% | 0.64% | 36.79倍 | 6.59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 | 308,100円 | +1.5% | +19.5% | 4.87% | 6.04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 | 248,600円 | +2.9% | +2.2% | 2.41% | 15.43倍 | 0.84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
