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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 3,360 | 3,370 | 3,215 | 3,260 | +160 | +5.2% | 1,728,600 |
| 2021/05/06 | 3,170 | 3,175 | 3,095 | 3,100 | +20 | +0.6% | 857,800 |
| 2021/04/30 | 3,125 | 3,135 | 3,070 | 3,080 | -60 | -1.9% | 879,600 |
| 2021/04/28 | 3,100 | 3,160 | 3,095 | 3,140 | +35 | +1.1% | 685,000 |
| 2021/04/27 | 3,095 | 3,120 | 3,080 | 3,105 | -5 | -0.2% | 726,100 |
| 2021/04/26 | 3,090 | 3,120 | 3,055 | 3,110 | +35 | +1.1% | 388,900 |
| 2021/04/23 | 3,055 | 3,105 | 3,030 | 3,075 | -20 | -0.6% | 484,000 |
| 2021/04/22 | 3,100 | 3,110 | 3,050 | 3,095 | +45 | +1.5% | 487,300 |
| 2021/04/21 | 3,035 | 3,055 | 2,999 | 3,050 | -50 | -1.6% | 936,100 |
| 2021/04/20 | 3,125 | 3,125 | 3,050 | 3,100 | -75 | -2.4% | 718,400 |
| 2021/04/19 | 3,210 | 3,245 | 3,155 | 3,175 | -35 | -1.1% | 402,700 |
| 2021/04/16 | 3,200 | 3,225 | 3,170 | 3,210 | +5 | +0.2% | 349,300 |
| 2021/04/15 | 3,160 | 3,220 | 3,150 | 3,205 | +25 | +0.8% | 449,800 |
| 2021/04/14 | 3,205 | 3,220 | 3,155 | 3,180 | -70 | -2.2% | 383,300 |
| 2021/04/13 | 3,310 | 3,325 | 3,240 | 3,250 | +10 | +0.3% | 613,500 |
| 2021/04/12 | 3,245 | 3,275 | 3,185 | 3,240 | +5 | +0.2% | 552,200 |
| 2021/04/09 | 3,280 | 3,290 | 3,215 | 3,235 | -45 | -1.4% | 492,500 |
| 2021/04/08 | 3,245 | 3,285 | 3,210 | 3,280 | +60 | +1.9% | 880,700 |
| 2021/04/07 | 3,215 | 3,230 | 3,180 | 3,220 | +60 | +1.9% | 715,200 |
| 2021/04/06 | 3,195 | 3,235 | 3,140 | 3,160 | -45 | -1.4% | 526,700 |
| 2021/04/05 | 3,235 | 3,240 | 3,185 | 3,205 | -25 | -0.8% | 485,000 |
| 2021/04/02 | 3,250 | 3,270 | 3,215 | 3,230 | ±0 | ±0% | 401,000 |
| 2021/04/01 | 3,260 | 3,285 | 3,220 | 3,230 | +15 | +0.5% | 364,200 |
| 2021/03/31 | 3,180 | 3,255 | 3,160 | 3,215 | -35 | -1.1% | 808,500 |
| 2021/03/30 | 3,350 | 3,360 | 3,235 | 3,250 | -90 | -2.7% | 646,700 |
| 2021/03/29 | 3,380 | 3,395 | 3,295 | 3,340 | +5 | +0.1% | 785,000 |
| 2021/03/26 | 3,320 | 3,385 | 3,295 | 3,335 | +70 | +2.1% | 1,183,800 |
| 2021/03/25 | 3,265 | 3,300 | 3,235 | 3,265 | +70 | +2.2% | 756,200 |
| 2021/03/24 | 3,255 | 3,255 | 3,165 | 3,195 | -75 | -2.3% | 783,400 |
| 2021/03/23 | 3,350 | 3,370 | 3,245 | 3,270 | -25 | -0.8% | 950,900 |
| 2021/03/22 | 3,345 | 3,345 | 3,260 | 3,295 | -80 | -2.4% | 782,000 |
| 2021/03/19 | 3,350 | 3,375 | 3,285 | 3,375 | +15 | +0.4% | 1,392,600 |
| 2021/03/18 | 3,340 | 3,360 | 3,280 | 3,360 | +90 | +2.8% | 1,313,300 |
| 2021/03/17 | 3,210 | 3,280 | 3,190 | 3,270 | +45 | +1.4% | 950,400 |
| 2021/03/16 | 3,205 | 3,235 | 3,155 | 3,225 | +40 | +1.3% | 762,400 |
| 2021/03/15 | 3,120 | 3,220 | 3,120 | 3,185 | -5 | -0.2% | 1,076,900 |
| 2021/03/12 | 3,100 | 3,200 | 3,085 | 3,190 | +115 | +3.7% | 1,391,100 |
| 2021/03/11 | 3,130 | 3,260 | 3,065 | 3,075 | -125 | -3.9% | 3,050,000 |
| 2021/03/10 | 3,210 | 3,220 | 3,170 | 3,200 | -10 | -0.3% | 1,196,000 |
| 2021/03/09 | 3,275 | 3,280 | 3,195 | 3,210 | -80 | -2.4% | 1,207,400 |
| 2021/03/08 | 3,335 | 3,360 | 3,285 | 3,290 | ±0 | ±0% | 690,000 |
| 2021/03/05 | 3,210 | 3,290 | 3,160 | 3,290 | +20 | +0.6% | 819,100 |
| 2021/03/04 | 3,305 | 3,325 | 3,245 | 3,270 | -90 | -2.7% | 464,800 |
| 2021/03/03 | 3,345 | 3,380 | 3,320 | 3,360 | +30 | +0.9% | 667,000 |
| 2021/03/02 | 3,335 | 3,340 | 3,260 | 3,330 | +30 | +0.9% | 594,600 |
| 2021/03/01 | 3,295 | 3,355 | 3,255 | 3,300 | +50 | +1.5% | 437,000 |
| 2021/02/26 | 3,250 | 3,310 | 3,245 | 3,250 | -35 | -1.1% | 960,700 |
| 2021/02/25 | 3,260 | 3,345 | 3,245 | 3,285 | -25 | -0.8% | 752,100 |
| 2021/02/24 | 3,430 | 3,440 | 3,280 | 3,310 | -145 | -4.2% | 781,600 |
| 2021/02/22 | 3,490 | 3,490 | 3,430 | 3,455 | -20 | -0.6% | 596,400 |
1001～
1050
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
