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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 2,399.5 | 2,408 | 2,301.5 | 2,311.5 | -123.5 | -5.1% | 859,000 |
2023/12/06 | 2,386.5 | 2,440 | 2,376 | 2,435 | +67.5 | +2.9% | 643,400 |
2023/12/05 | 2,407 | 2,425.5 | 2,365 | 2,367.5 | -38 | -1.6% | 844,900 |
2023/12/04 | 2,413.5 | 2,435 | 2,375.5 | 2,405.5 | +4.5 | +0.2% | 636,100 |
2023/12/01 | 2,419 | 2,419 | 2,367 | 2,401 | +1 | ±0% | 1,079,800 |
2023/11/30 | 2,362 | 2,409.5 | 2,348 | 2,400 | +66 | +2.8% | 1,779,900 |
2023/11/29 | 2,307 | 2,359 | 2,307 | 2,334 | +34 | +1.5% | 1,078,100 |
2023/11/28 | 2,330 | 2,341 | 2,263 | 2,300 | -29 | -1.2% | 1,199,600 |
2023/11/27 | 2,366.5 | 2,399.5 | 2,315.5 | 2,329 | -81 | -3.4% | 1,286,200 |
2023/11/24 | 2,459 | 2,461.5 | 2,405 | 2,410 | -54 | -2.2% | 658,200 |
2023/11/22 | 2,457.5 | 2,470 | 2,452 | 2,464 | -3 | -0.1% | 383,000 |
2023/11/21 | 2,478.5 | 2,481 | 2,440 | 2,467 | -6.5 | -0.3% | 605,100 |
2023/11/20 | 2,448 | 2,479.5 | 2,438 | 2,473.5 | -7.5 | -0.3% | 787,100 |
2023/11/17 | 2,484.5 | 2,484.5 | 2,447 | 2,481 | -18.5 | -0.7% | 824,900 |
2023/11/16 | 2,498.5 | 2,509 | 2,467 | 2,499.5 | +1 | ±0% | 498,200 |
2023/11/15 | 2,458 | 2,499 | 2,422.5 | 2,498.5 | +120.5 | +5.1% | 1,058,400 |
2023/11/14 | 2,411 | 2,411 | 2,361 | 2,378 | -31 | -1.3% | 934,800 |
2023/11/13 | 2,501 | 2,502.5 | 2,402.5 | 2,409 | -109 | -4.3% | 1,130,100 |
2023/11/10 | 2,589.5 | 2,605 | 2,510.5 | 2,518 | -47 | -1.8% | 903,600 |
2023/11/09 | 2,572 | 2,588 | 2,552 | 2,565 | +15 | +0.6% | 1,009,100 |
2023/11/08 | 2,514.5 | 2,562 | 2,507 | 2,550 | +59 | +2.4% | 1,345,900 |
2023/11/07 | 2,528 | 2,532.5 | 2,482 | 2,491 | -9.5 | -0.4% | 1,336,800 |
2023/11/06 | 2,510 | 2,538.5 | 2,490.5 | 2,500.5 | +82 | +3.4% | 1,623,400 |
2023/11/02 | 2,418 | 2,420 | 2,372 | 2,418.5 | +71 | +3% | 1,115,500 |
2023/11/01 | 2,359.5 | 2,371.5 | 2,311 | 2,347.5 | +88 | +3.9% | 1,130,200 |
2023/10/31 | 2,320 | 2,335 | 2,243 | 2,259.5 | -32.5 | -1.4% | 1,318,300 |
2023/10/30 | 2,307 | 2,311.5 | 2,257 | 2,292 | -59.5 | -2.5% | 810,200 |
2023/10/27 | 2,394.5 | 2,400 | 2,308.5 | 2,351.5 | +81 | +3.6% | 1,485,500 |
2023/10/26 | 2,300 | 2,321 | 2,259 | 2,270.5 | -68.5 | -2.9% | 1,072,600 |
2023/10/25 | 2,352.5 | 2,370 | 2,329.5 | 2,339 | +18 | +0.8% | 874,100 |
2023/10/24 | 2,319.5 | 2,326 | 2,267.5 | 2,321 | +13.5 | +0.6% | 886,100 |
2023/10/23 | 2,304 | 2,343 | 2,293.5 | 2,307.5 | -25.5 | -1.1% | 1,017,300 |
2023/10/20 | 2,315.5 | 2,342 | 2,294 | 2,333 | +19.5 | +0.8% | 710,600 |
2023/10/19 | 2,288.5 | 2,326 | 2,281 | 2,313.5 | -45 | -1.9% | 861,800 |
2023/10/18 | 2,373.5 | 2,394 | 2,348 | 2,358.5 | -2 | -0.1% | 1,040,500 |
2023/10/17 | 2,354.5 | 2,396.5 | 2,340.5 | 2,360.5 | +23 | +1% | 651,700 |
2023/10/16 | 2,353.5 | 2,355 | 2,325 | 2,337.5 | -28 | -1.2% | 520,300 |
2023/10/13 | 2,384 | 2,403.5 | 2,356.5 | 2,365.5 | -57.5 | -2.4% | 631,700 |
2023/10/12 | 2,360 | 2,438.5 | 2,351.5 | 2,423 | +62 | +2.6% | 815,500 |
2023/10/11 | 2,346.5 | 2,386.5 | 2,329.5 | 2,361 | +43.5 | +1.9% | 1,125,100 |
2023/10/10 | 2,359.5 | 2,359.5 | 2,311.5 | 2,317.5 | +3 | +0.1% | 985,900 |
2023/10/06 | 2,328 | 2,337.5 | 2,304.5 | 2,314.5 | +7 | +0.3% | 699,500 |
2023/10/05 | 2,293.5 | 2,316 | 2,267.5 | 2,307.5 | +23.5 | +1% | 790,000 |
2023/10/04 | 2,267 | 2,302.5 | 2,255 | 2,284 | -27.5 | -1.2% | 840,300 |
2023/10/03 | 2,327 | 2,338.5 | 2,291 | 2,311.5 | +6 | +0.3% | 873,800 |
2023/10/02 | 2,356 | 2,367 | 2,300.5 | 2,305.5 | -31 | -1.3% | 997,900 |
2023/09/29 | 2,351 | 2,366 | 2,324.5 | 2,336.5 | -6 | -0.3% | 910,200 |
2023/09/28 | 2,377 | 2,383.5 | 2,330 | 2,342.5 | -41.5 | -1.7% | 925,300 |
2023/09/27 | 2,350 | 2,385 | 2,336 | 2,384 | -5 | -0.2% | 913,500 |
2023/09/26 | 2,412 | 2,415 | 2,373.5 | 2,389 | -36.5 | -1.5% | 684,900 |
101~
150
件表示中 / 3451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 | 282,300円 | +6.9% | +14.9% | 1.30% | 23.12倍 | 2.31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25% |
双 日 | 426,700円 | +1.5% | +19.5% | 3.52% | 8.42倍 | 1.00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 |
神戸物産 | 342,900円 | +7.9% | +10.1% | 0.67% | 35.21倍 | 6.78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 |
サンリオ | 272,400円 | +34.1% | +106.9% | 0.80% | 36.97倍 | 9.52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 |
キヤノンMJ | 442,300円 | +5.8% | +2.6% | 2.71% | 15.30倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム