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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 2,432.5 | 2,457 | 2,412.5 | 2,450 | -13 | -0.5% | 924,500 |
| 2025/01/07 | 2,426.5 | 2,469 | 2,399.5 | 2,463 | +61 | +2.5% | 1,059,500 |
| 2025/01/06 | 2,455 | 2,463.5 | 2,396 | 2,402 | -53 | -2.2% | 806,800 |
| 2024/12/30 | 2,440 | 2,472 | 2,436.5 | 2,455 | +2 | +0.1% | 595,300 |
| 2024/12/27 | 2,456 | 2,463 | 2,443.5 | 2,453 | +10 | +0.4% | 551,700 |
| 2024/12/26 | 2,435.5 | 2,450.5 | 2,425 | 2,443 | +7 | +0.3% | 562,900 |
| 2024/12/25 | 2,430 | 2,440 | 2,414.5 | 2,436 | -5.5 | -0.2% | 397,900 |
| 2024/12/24 | 2,474 | 2,482.5 | 2,436 | 2,441.5 | -8.5 | -0.3% | 488,500 |
| 2024/12/23 | 2,430 | 2,508.5 | 2,426 | 2,450 | +42 | +1.7% | 1,240,500 |
| 2024/12/20 | 2,398.5 | 2,423 | 2,398.5 | 2,408 | +3.5 | +0.1% | 1,760,500 |
| 2024/12/19 | 2,365 | 2,424 | 2,362 | 2,404.5 | -10 | -0.4% | 731,300 |
| 2024/12/18 | 2,411 | 2,443.5 | 2,410 | 2,414.5 | -16 | -0.7% | 897,500 |
| 2024/12/17 | 2,433 | 2,450.5 | 2,399 | 2,430.5 | -7 | -0.3% | 997,100 |
| 2024/12/16 | 2,437 | 2,458 | 2,398.5 | 2,437.5 | ±0 | ±0% | 2,270,200 |
| 2024/12/13 | 2,457 | 2,476.5 | 2,432 | 2,437.5 | -69.5 | -2.8% | 1,947,400 |
| 2024/12/12 | 2,522 | 2,535 | 2,497 | 2,507 | +30.5 | +1.2% | 1,579,600 |
| 2024/12/11 | 2,492 | 2,505.5 | 2,446.5 | 2,476.5 | -32.5 | -1.3% | 1,496,700 |
| 2024/12/10 | 2,556.5 | 2,566 | 2,497 | 2,509 | +2.5 | +0.1% | 1,310,400 |
| 2024/12/09 | 2,546.5 | 2,546.5 | 2,499 | 2,506.5 | -18.5 | -0.7% | 1,266,600 |
| 2024/12/06 | 2,503.5 | 2,544 | 2,498 | 2,525 | +25.5 | +1% | 544,200 |
| 2024/12/05 | 2,546.5 | 2,568 | 2,488 | 2,499.5 | -30 | -1.2% | 703,300 |
| 2024/12/04 | 2,502.5 | 2,562.5 | 2,500 | 2,529.5 | +22.5 | +0.9% | 861,900 |
| 2024/12/03 | 2,466 | 2,533.5 | 2,460.5 | 2,507 | +54.5 | +2.2% | 1,255,100 |
| 2024/12/02 | 2,442.5 | 2,467 | 2,419.5 | 2,452.5 | +25.5 | +1.1% | 938,800 |
| 2024/11/29 | 2,430 | 2,445.5 | 2,403 | 2,427 | -44 | -1.8% | 1,028,500 |
| 2024/11/28 | 2,443.5 | 2,493 | 2,439 | 2,471 | +5.5 | +0.2% | 658,500 |
| 2024/11/27 | 2,477 | 2,489 | 2,422 | 2,465.5 | -24 | -1% | 694,900 |
| 2024/11/26 | 2,471.5 | 2,513 | 2,440.5 | 2,489.5 | +4.5 | +0.2% | 1,103,500 |
| 2024/11/25 | 2,559.5 | 2,566 | 2,471.5 | 2,485 | -41 | -1.6% | 1,294,900 |
| 2024/11/22 | 2,522 | 2,546 | 2,496 | 2,526 | +25 | +1% | 614,000 |
| 2024/11/21 | 2,517.5 | 2,537 | 2,496 | 2,501 | -3.5 | -0.1% | 686,100 |
| 2024/11/20 | 2,572 | 2,581.5 | 2,494.5 | 2,504.5 | -41 | -1.6% | 886,900 |
| 2024/11/19 | 2,529 | 2,570.5 | 2,520.5 | 2,545.5 | +53.5 | +2.1% | 1,089,400 |
| 2024/11/18 | 2,455 | 2,511 | 2,428 | 2,492 | -12.5 | -0.5% | 1,004,700 |
| 2024/11/15 | 2,502.5 | 2,539.5 | 2,494 | 2,504.5 | +38.5 | +1.6% | 1,236,000 |
| 2024/11/14 | 2,501 | 2,520 | 2,466 | 2,466 | +3.5 | +0.1% | 1,187,400 |
| 2024/11/13 | 2,453.5 | 2,483.5 | 2,405.5 | 2,462.5 | -2 | -0.1% | 1,207,000 |
| 2024/11/12 | 2,500 | 2,525 | 2,448.5 | 2,464.5 | -37 | -1.5% | 887,200 |
| 2024/11/11 | 2,495 | 2,519.5 | 2,479 | 2,501.5 | -18 | -0.7% | 528,000 |
| 2024/11/08 | 2,523 | 2,544 | 2,506.5 | 2,519.5 | +10.5 | +0.4% | 735,400 |
| 2024/11/07 | 2,623.5 | 2,631.5 | 2,498.5 | 2,509 | -85.5 | -3.3% | 890,400 |
| 2024/11/06 | 2,554 | 2,637 | 2,524 | 2,594.5 | +32.5 | +1.3% | 958,000 |
| 2024/11/05 | 2,456.5 | 2,562 | 2,435 | 2,562 | +128.5 | +5.3% | 1,139,300 |
| 2024/11/01 | 2,480 | 2,490 | 2,433.5 | 2,433.5 | -91.5 | -3.6% | 1,317,100 |
| 2024/10/31 | 2,581.5 | 2,618 | 2,501.5 | 2,525 | -80 | -3.1% | 2,370,300 |
| 2024/10/30 | 2,639.5 | 2,679 | 2,586.5 | 2,605 | -25.5 | -1% | 2,035,800 |
| 2024/10/29 | 2,640 | 2,645 | 2,563 | 2,630.5 | -23 | -0.9% | 1,531,600 |
| 2024/10/28 | 2,500 | 2,692.5 | 2,480 | 2,653.5 | +131 | +5.2% | 3,168,000 |
| 2024/10/25 | 2,525 | 2,565 | 2,510.5 | 2,522.5 | -20.5 | -0.8% | 1,298,000 |
| 2024/10/24 | 2,456.5 | 2,570 | 2,454.5 | 2,543 | +57 | +2.3% | 923,200 |
101～
150
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% | 15.98倍 | 1.47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% | 14.38倍 | 1.49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% | 13.78倍 | 0.76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
