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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,400 | 3,495 | 3,390 | 3,445 | +100 | +3% | 438,000 |
| 2021/01/06 | 3,380 | 3,400 | 3,315 | 3,345 | -75 | -2.2% | 292,100 |
| 2021/01/05 | 3,385 | 3,425 | 3,380 | 3,420 | +50 | +1.5% | 319,000 |
| 2021/01/04 | 3,455 | 3,460 | 3,325 | 3,370 | -15 | -0.4% | 262,700 |
| 2020/12/30 | 3,450 | 3,450 | 3,370 | 3,385 | -85 | -2.4% | 345,800 |
| 2020/12/29 | 3,420 | 3,470 | 3,405 | 3,470 | +85 | +2.5% | 305,500 |
| 2020/12/28 | 3,375 | 3,405 | 3,365 | 3,385 | +15 | +0.4% | 306,600 |
| 2020/12/25 | 3,360 | 3,380 | 3,330 | 3,370 | +10 | +0.3% | 165,000 |
| 2020/12/24 | 3,400 | 3,410 | 3,355 | 3,360 | ±0 | ±0% | 298,600 |
| 2020/12/23 | 3,405 | 3,410 | 3,310 | 3,360 | -15 | -0.4% | 343,700 |
| 2020/12/22 | 3,410 | 3,415 | 3,345 | 3,375 | -25 | -0.7% | 425,200 |
| 2020/12/21 | 3,470 | 3,475 | 3,345 | 3,400 | -25 | -0.7% | 493,600 |
| 2020/12/18 | 3,435 | 3,435 | 3,405 | 3,425 | ±0 | ±0% | 450,200 |
| 2020/12/17 | 3,390 | 3,440 | 3,365 | 3,425 | +15 | +0.4% | 531,900 |
| 2020/12/16 | 3,465 | 3,470 | 3,405 | 3,410 | -10 | -0.3% | 247,900 |
| 2020/12/15 | 3,430 | 3,445 | 3,370 | 3,420 | +20 | +0.6% | 488,000 |
| 2020/12/14 | 3,375 | 3,460 | 3,370 | 3,400 | +45 | +1.3% | 521,800 |
| 2020/12/11 | 3,380 | 3,430 | 3,330 | 3,355 | -70 | -2% | 710,100 |
| 2020/12/10 | 3,495 | 3,495 | 3,405 | 3,425 | -80 | -2.3% | 533,600 |
| 2020/12/09 | 3,490 | 3,545 | 3,490 | 3,505 | +5 | +0.1% | 486,500 |
| 2020/12/08 | 3,460 | 3,505 | 3,440 | 3,500 | +45 | +1.3% | 435,800 |
| 2020/12/07 | 3,485 | 3,490 | 3,450 | 3,455 | +10 | +0.3% | 420,100 |
| 2020/12/04 | 3,450 | 3,465 | 3,385 | 3,445 | -30 | -0.9% | 551,200 |
| 2020/12/03 | 3,545 | 3,545 | 3,465 | 3,475 | ±0 | ±0% | 652,500 |
| 2020/12/02 | 3,500 | 3,530 | 3,450 | 3,475 | +70 | +2.1% | 959,200 |
| 2020/12/01 | 3,345 | 3,405 | 3,335 | 3,405 | +130 | +4% | 751,900 |
| 2020/11/30 | 3,350 | 3,375 | 3,265 | 3,275 | -95 | -2.8% | 1,020,300 |
| 2020/11/27 | 3,390 | 3,390 | 3,320 | 3,370 | +10 | +0.3% | 744,600 |
| 2020/11/26 | 3,300 | 3,370 | 3,280 | 3,360 | +20 | +0.6% | 592,800 |
| 2020/11/25 | 3,250 | 3,370 | 3,250 | 3,340 | +20 | +0.6% | 684,900 |
| 2020/11/24 | 3,385 | 3,410 | 3,315 | 3,320 | +65 | +2% | 617,100 |
| 2020/11/20 | 3,270 | 3,270 | 3,220 | 3,255 | -45 | -1.4% | 485,800 |
| 2020/11/19 | 3,280 | 3,305 | 3,225 | 3,300 | ±0 | ±0% | 923,100 |
| 2020/11/18 | 3,190 | 3,310 | 3,190 | 3,300 | -30 | -0.9% | 1,006,900 |
| 2020/11/17 | 3,325 | 3,345 | 3,270 | 3,330 | -30 | -0.9% | 692,100 |
| 2020/11/16 | 3,310 | 3,385 | 3,300 | 3,360 | +90 | +2.8% | 757,200 |
| 2020/11/13 | 3,415 | 3,420 | 3,235 | 3,270 | -215 | -6.2% | 1,000,100 |
| 2020/11/12 | 3,445 | 3,500 | 3,440 | 3,485 | +15 | +0.4% | 581,600 |
| 2020/11/11 | 3,450 | 3,480 | 3,400 | 3,470 | +40 | +1.2% | 882,500 |
| 2020/11/10 | 3,465 | 3,525 | 3,395 | 3,430 | +70 | +2.1% | 879,600 |
| 2020/11/09 | 3,310 | 3,380 | 3,290 | 3,360 | +115 | +3.5% | 522,700 |
| 2020/11/06 | 3,220 | 3,270 | 3,195 | 3,245 | +45 | +1.4% | 556,000 |
| 2020/11/05 | 3,175 | 3,210 | 3,165 | 3,200 | +65 | +2.1% | 729,900 |
| 2020/11/04 | 3,210 | 3,210 | 3,120 | 3,135 | -50 | -1.6% | 734,100 |
| 2020/11/02 | 3,095 | 3,210 | 3,095 | 3,185 | +95 | +3.1% | 811,500 |
| 2020/10/30 | 3,010 | 3,130 | 2,993 | 3,090 | +75 | +2.5% | 1,143,600 |
| 2020/10/29 | 2,975 | 3,025 | 2,969 | 3,015 | +10 | +0.3% | 593,400 |
| 2020/10/28 | 2,974 | 3,015 | 2,964 | 3,005 | -5 | -0.2% | 511,200 |
| 2020/10/27 | 2,990 | 3,010 | 2,964 | 3,010 | +12 | +0.4% | 550,400 |
| 2020/10/26 | 2,998 | 3,030 | 2,986 | 2,998 | +4 | +0.1% | 413,100 |
951～
1000
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 | 250,600円 | +9.1% | +25.0% | 1.61% | 18.54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 | 497,200円 | +30.6% | +47.9% | 0.80% | 37.76倍 | 13.95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 | 363,000円 | +7.9% | +10.1% | 0.63% | 37.30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 | 310,700円 | +1.5% | +19.5% | 4.83% | 6.09倍 | 0.70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 | 244,500円 | +2.9% | +2.2% | 2.45% | 15.18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
