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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 3,920 | 3,950 | 3,885 | 3,930 | +35 | +0.9% | 589,500 |
| 2021/07/15 | 3,945 | 3,955 | 3,880 | 3,895 | -65 | -1.6% | 450,700 |
| 2021/07/14 | 3,970 | 4,000 | 3,940 | 3,960 | +25 | +0.6% | 593,200 |
| 2021/07/13 | 3,945 | 4,000 | 3,930 | 3,935 | -50 | -1.3% | 665,700 |
| 2021/07/12 | 3,985 | 3,985 | 3,935 | 3,985 | +130 | +3.4% | 517,100 |
| 2021/07/09 | 3,835 | 3,885 | 3,750 | 3,855 | -25 | -0.6% | 795,100 |
| 2021/07/08 | 3,860 | 3,940 | 3,840 | 3,880 | ±0 | ±0% | 658,200 |
| 2021/07/07 | 3,800 | 3,890 | 3,785 | 3,880 | +20 | +0.5% | 616,600 |
| 2021/07/06 | 3,895 | 3,905 | 3,855 | 3,860 | -5 | -0.1% | 304,600 |
| 2021/07/05 | 3,860 | 3,890 | 3,825 | 3,865 | -10 | -0.3% | 452,000 |
| 2021/07/02 | 3,835 | 3,895 | 3,835 | 3,875 | +50 | +1.3% | 425,300 |
| 2021/07/01 | 3,830 | 3,880 | 3,815 | 3,825 | +65 | +1.7% | 555,200 |
| 2021/06/30 | 3,755 | 3,805 | 3,745 | 3,760 | -40 | -1.1% | 600,200 |
| 2021/06/29 | 3,800 | 3,840 | 3,770 | 3,800 | -15 | -0.4% | 530,200 |
| 2021/06/28 | 3,815 | 3,860 | 3,805 | 3,815 | +90 | +2.4% | 529,300 |
| 2021/06/25 | 3,785 | 3,805 | 3,710 | 3,725 | -20 | -0.5% | 465,900 |
| 2021/06/24 | 3,730 | 3,760 | 3,715 | 3,745 | +45 | +1.2% | 405,900 |
| 2021/06/23 | 3,785 | 3,785 | 3,700 | 3,700 | -105 | -2.8% | 650,700 |
| 2021/06/22 | 3,755 | 3,825 | 3,720 | 3,805 | +165 | +4.5% | 640,700 |
| 2021/06/21 | 3,735 | 3,765 | 3,620 | 3,640 | -190 | -5% | 662,400 |
| 2021/06/18 | 3,880 | 3,895 | 3,825 | 3,830 | -30 | -0.8% | 1,056,900 |
| 2021/06/17 | 3,860 | 3,880 | 3,830 | 3,860 | -5 | -0.1% | 909,700 |
| 2021/06/16 | 3,775 | 3,880 | 3,775 | 3,865 | +135 | +3.6% | 968,900 |
| 2021/06/15 | 3,730 | 3,770 | 3,700 | 3,730 | +125 | +3.5% | 918,200 |
| 2021/06/14 | 3,595 | 3,620 | 3,570 | 3,605 | +25 | +0.7% | 265,400 |
| 2021/06/11 | 3,510 | 3,600 | 3,505 | 3,580 | +70 | +2% | 743,600 |
| 2021/06/10 | 3,515 | 3,560 | 3,505 | 3,510 | -20 | -0.6% | 331,700 |
| 2021/06/09 | 3,580 | 3,580 | 3,505 | 3,530 | -40 | -1.1% | 412,400 |
| 2021/06/08 | 3,580 | 3,595 | 3,525 | 3,570 | -45 | -1.2% | 450,500 |
| 2021/06/07 | 3,620 | 3,650 | 3,585 | 3,615 | +20 | +0.6% | 330,900 |
| 2021/06/04 | 3,575 | 3,620 | 3,555 | 3,595 | -20 | -0.6% | 419,800 |
| 2021/06/03 | 3,660 | 3,675 | 3,605 | 3,615 | -15 | -0.4% | 445,400 |
| 2021/06/02 | 3,550 | 3,645 | 3,535 | 3,630 | +95 | +2.7% | 669,100 |
| 2021/06/01 | 3,510 | 3,550 | 3,470 | 3,535 | +15 | +0.4% | 362,300 |
| 2021/05/31 | 3,570 | 3,600 | 3,495 | 3,520 | -45 | -1.3% | 526,200 |
| 2021/05/28 | 3,590 | 3,635 | 3,540 | 3,565 | +10 | +0.3% | 767,800 |
| 2021/05/27 | 3,590 | 3,620 | 3,525 | 3,555 | -70 | -1.9% | 2,062,600 |
| 2021/05/26 | 3,555 | 3,655 | 3,555 | 3,625 | +75 | +2.1% | 707,700 |
| 2021/05/25 | 3,555 | 3,575 | 3,515 | 3,550 | +25 | +0.7% | 541,900 |
| 2021/05/24 | 3,500 | 3,575 | 3,500 | 3,525 | +50 | +1.4% | 561,800 |
| 2021/05/21 | 3,450 | 3,480 | 3,430 | 3,475 | +15 | +0.4% | 588,800 |
| 2021/05/20 | 3,440 | 3,500 | 3,420 | 3,460 | +5 | +0.1% | 526,400 |
| 2021/05/19 | 3,470 | 3,495 | 3,420 | 3,455 | -35 | -1% | 647,000 |
| 2021/05/18 | 3,465 | 3,535 | 3,450 | 3,490 | +35 | +1% | 572,600 |
| 2021/05/17 | 3,435 | 3,460 | 3,395 | 3,455 | +70 | +2.1% | 658,000 |
| 2021/05/14 | 3,425 | 3,435 | 3,370 | 3,385 | +55 | +1.7% | 739,500 |
| 2021/05/13 | 3,380 | 3,420 | 3,330 | 3,330 | -70 | -2.1% | 735,000 |
| 2021/05/12 | 3,440 | 3,455 | 3,380 | 3,400 | -20 | -0.6% | 853,000 |
| 2021/05/11 | 3,445 | 3,480 | 3,395 | 3,420 | -50 | -1.4% | 1,108,200 |
| 2021/05/10 | 3,400 | 3,490 | 3,375 | 3,470 | +210 | +6.4% | 1,858,500 |
951～
1000
件表示中 / 3715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 | 186,200円 | -0.5% | -10.8% | 2.19% | 15.99倍 | 1.46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％ |
| メタプラネット | 134,100円 | +220.2% | +33.5% | 0.00% | 103.00倍 | 39.51倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| キヤノンＭＪ | 521,800円 | +4.0% | +4.8% | 2.87% | 14.39倍 | 1.48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 | 229,300円 | +3.1% | +5.7% | 2.79% | 13.79倍 | 0.77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 |
| スズケン | 528,600円 | +2.8% | -9.6% | 1.89% | 11.56倍 | 0.93倍 |
|
医薬品卸３位。独立系。Ｍ＆Ａ等で全国に営業網。希少疾患・特殊薬など物流先行。医薬品製造も |
市場注目の銘柄
チャート関連のコラム
