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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 2,766 | 2,792.5 | 2,742.5 | 2,757 | -45.5 | -1.6% | 1,017,400 |
| 2024/06/26 | 2,840 | 2,840 | 2,783 | 2,802.5 | -23.5 | -0.8% | 1,066,700 |
| 2024/06/25 | 2,765 | 2,848 | 2,756 | 2,826 | +41.5 | +1.5% | 1,255,400 |
| 2024/06/24 | 2,727 | 2,825 | 2,712 | 2,784.5 | +77.5 | +2.9% | 1,505,000 |
| 2024/06/21 | 2,714 | 2,734.5 | 2,667.5 | 2,707 | +4.5 | +0.2% | 1,403,900 |
| 2024/06/20 | 2,681 | 2,718 | 2,677 | 2,702.5 | -9.5 | -0.4% | 761,000 |
| 2024/06/19 | 2,645.5 | 2,718 | 2,625.5 | 2,712 | +66.5 | +2.5% | 997,200 |
| 2024/06/18 | 2,620 | 2,660 | 2,596 | 2,645.5 | +18.5 | +0.7% | 929,100 |
| 2024/06/17 | 2,619.5 | 2,657 | 2,611 | 2,627 | -19 | -0.7% | 1,086,300 |
| 2024/06/14 | 2,597 | 2,672.5 | 2,593.5 | 2,646 | +42 | +1.6% | 1,291,400 |
| 2024/06/13 | 2,581 | 2,623.5 | 2,577 | 2,604 | +23.5 | +0.9% | 939,400 |
| 2024/06/12 | 2,555.5 | 2,594 | 2,544.5 | 2,580.5 | +6 | +0.2% | 1,016,300 |
| 2024/06/11 | 2,564 | 2,602 | 2,552 | 2,574.5 | +9 | +0.4% | 920,800 |
| 2024/06/10 | 2,516 | 2,569 | 2,491.5 | 2,565.5 | +29 | +1.1% | 999,900 |
| 2024/06/07 | 2,591.5 | 2,613 | 2,531 | 2,536.5 | -60.5 | -2.3% | 1,715,100 |
| 2024/06/06 | 2,659 | 2,659 | 2,556 | 2,597 | -43.5 | -1.6% | 1,855,200 |
| 2024/06/05 | 2,600 | 2,666.5 | 2,593 | 2,640.5 | +27.5 | +1.1% | 2,067,800 |
| 2024/06/04 | 2,598 | 2,634.5 | 2,583.5 | 2,613 | +29.5 | +1.1% | 1,661,200 |
| 2024/06/03 | 2,696.5 | 2,698.5 | 2,579 | 2,583.5 | -113.5 | -4.2% | 2,052,500 |
| 2024/05/31 | 2,589 | 2,738.5 | 2,560 | 2,697 | +58 | +2.2% | 22,386,300 |
| 2024/05/30 | 2,665 | 2,735 | 2,602.5 | 2,639 | -126 | -4.6% | 3,802,100 |
| 2024/05/29 | 2,800 | 2,854.5 | 2,765 | 2,765 | -39 | -1.4% | 2,929,100 |
| 2024/05/28 | 2,709 | 2,806 | 2,709 | 2,804 | +110.5 | +4.1% | 2,293,500 |
| 2024/05/27 | 2,680 | 2,693.5 | 2,623 | 2,693.5 | +4.5 | +0.2% | 1,700,600 |
| 2024/05/24 | 2,638.5 | 2,695.5 | 2,634 | 2,689 | -22.5 | -0.8% | 1,617,500 |
| 2024/05/23 | 2,719 | 2,719 | 2,650.5 | 2,711.5 | -8.5 | -0.3% | 1,995,300 |
| 2024/05/22 | 2,725 | 2,754 | 2,700 | 2,720 | -5 | -0.2% | 1,585,200 |
| 2024/05/21 | 2,717 | 2,778 | 2,696.5 | 2,725 | -33 | -1.2% | 1,813,000 |
| 2024/05/20 | 2,745 | 2,779 | 2,704 | 2,758 | -2.5 | -0.1% | 1,964,500 |
| 2024/05/17 | 2,764 | 2,783.5 | 2,750 | 2,760.5 | -22.5 | -0.8% | 1,852,500 |
| 2024/05/16 | 2,758 | 2,786 | 2,742.5 | 2,783 | +70 | +2.6% | 1,552,500 |
| 2024/05/15 | 2,709.5 | 2,720 | 2,674.5 | 2,713 | +3 | +0.1% | 2,452,200 |
| 2024/05/14 | 2,773 | 2,780.5 | 2,643.5 | 2,710 | -59.5 | -2.1% | 2,662,700 |
| 2024/05/13 | 2,706 | 2,806.5 | 2,694.5 | 2,769.5 | -69 | -2.4% | 1,676,000 |
| 2024/05/10 | 2,823.5 | 2,859 | 2,785 | 2,838.5 | +35.5 | +1.3% | 1,711,800 |
| 2024/05/09 | 2,810 | 2,849 | 2,771.5 | 2,803 | +25 | +0.9% | 1,840,800 |
| 2024/05/08 | 2,770 | 2,800 | 2,756 | 2,778 | +49 | +1.8% | 1,990,800 |
| 2024/05/07 | 2,754.5 | 2,759.5 | 2,701.5 | 2,729 | +2.5 | +0.1% | 2,011,700 |
| 2024/05/02 | 2,712.5 | 2,751 | 2,698 | 2,726.5 | +26.5 | +1% | 2,529,700 |
| 2024/05/01 | 2,633 | 2,705 | 2,615 | 2,700 | +117 | +4.5% | 2,826,400 |
| 2024/04/30 | 2,550 | 2,642.5 | 2,524.5 | 2,583 | +175.5 | +7.3% | 4,044,800 |
| 2024/04/26 | 2,347 | 2,416.5 | 2,334.5 | 2,407.5 | +59.5 | +2.5% | 2,052,100 |
| 2024/04/25 | 2,325 | 2,356 | 2,298.5 | 2,348 | +22 | +0.9% | 1,926,600 |
| 2024/04/24 | 2,255 | 2,327 | 2,242 | 2,326 | +69.5 | +3.1% | 1,212,200 |
| 2024/04/23 | 2,284 | 2,302 | 2,221 | 2,256.5 | -27 | -1.2% | 1,238,500 |
| 2024/04/22 | 2,221 | 2,284.5 | 2,209.5 | 2,283.5 | +106 | +4.9% | 1,479,000 |
| 2024/04/19 | 2,260 | 2,260 | 2,163.5 | 2,177.5 | -92 | -4.1% | 2,056,300 |
| 2024/04/18 | 2,202.5 | 2,294 | 2,193.5 | 2,269.5 | +100 | +4.6% | 1,751,000 |
| 2024/04/17 | 2,306 | 2,323 | 2,163 | 2,169.5 | -136 | -5.9% | 1,720,500 |
| 2024/04/16 | 2,285 | 2,329.5 | 2,255.5 | 2,305.5 | -4.5 | -0.2% | 2,480,400 |
101～
150
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
