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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 2,909 | 2,923 | 2,854 | 2,864 | -20 | -0.7% | 1,348,000 |
| 2018/08/27 | 2,853 | 2,887 | 2,809 | 2,884 | +9 | +0.3% | 1,174,600 |
| 2018/08/24 | 2,883 | 2,883 | 2,847 | 2,875 | -4 | -0.1% | 725,500 |
| 2018/08/23 | 2,901 | 2,913 | 2,879 | 2,879 | -21 | -0.7% | 888,100 |
| 2018/08/22 | 2,859 | 2,902 | 2,843 | 2,900 | +72 | +2.5% | 701,700 |
| 2018/08/21 | 2,847 | 2,855 | 2,812 | 2,828 | -20 | -0.7% | 479,600 |
| 2018/08/20 | 2,828 | 2,857 | 2,820 | 2,848 | +8 | +0.3% | 597,000 |
| 2018/08/17 | 2,840 | 2,856 | 2,824 | 2,840 | +24 | +0.9% | 628,000 |
| 2018/08/16 | 2,800 | 2,831 | 2,768 | 2,816 | -9 | -0.3% | 936,600 |
| 2018/08/15 | 2,839 | 2,859 | 2,822 | 2,825 | -10 | -0.4% | 775,400 |
| 2018/08/14 | 2,831 | 2,863 | 2,807 | 2,835 | +6 | +0.2% | 1,077,000 |
| 2018/08/13 | 2,884 | 2,892 | 2,815 | 2,829 | -37 | -1.3% | 1,718,000 |
| 2018/08/10 | 2,867 | 2,900 | 2,841 | 2,866 | -22 | -0.8% | 1,238,300 |
| 2018/08/09 | 2,868 | 2,905 | 2,860 | 2,888 | +11 | +0.4% | 688,500 |
| 2018/08/08 | 2,888 | 2,918 | 2,876 | 2,877 | -20 | -0.7% | 1,021,400 |
| 2018/08/07 | 2,887 | 2,903 | 2,855 | 2,897 | -3 | -0.1% | 886,000 |
| 2018/08/06 | 2,898 | 2,932 | 2,893 | 2,900 | ±0 | ±0% | 951,000 |
| 2018/08/03 | 2,918 | 2,943 | 2,891 | 2,900 | -5 | -0.2% | 788,800 |
| 2018/08/02 | 2,933 | 2,963 | 2,895 | 2,905 | -19 | -0.6% | 897,800 |
| 2018/08/01 | 2,864 | 2,947 | 2,861 | 2,924 | +82 | +2.9% | 1,286,900 |
| 2018/07/31 | 2,875 | 2,940 | 2,838 | 2,842 | -33 | -1.1% | 1,782,600 |
| 2018/07/30 | 2,900 | 2,957 | 2,851 | 2,875 | -145 | -4.8% | 2,139,900 |
| 2018/07/27 | 3,025 | 3,040 | 2,985 | 3,020 | +15 | +0.5% | 1,096,600 |
| 2018/07/26 | 3,110 | 3,120 | 2,982 | 3,005 | -70 | -2.3% | 930,100 |
| 2018/07/25 | 3,055 | 3,090 | 3,030 | 3,075 | +30 | +1% | 459,100 |
| 2018/07/24 | 2,989 | 3,060 | 2,971 | 3,045 | +65 | +2.2% | 664,400 |
| 2018/07/23 | 2,993 | 3,005 | 2,970 | 2,980 | -35 | -1.2% | 655,300 |
| 2018/07/20 | 3,010 | 3,065 | 2,996 | 3,015 | +15 | +0.5% | 566,600 |
| 2018/07/19 | 3,000 | 3,030 | 2,984 | 3,000 | -5 | -0.2% | 1,497,700 |
| 2018/07/18 | 3,110 | 3,125 | 2,998 | 3,005 | -100 | -3.2% | 1,508,500 |
| 2018/07/17 | 3,295 | 3,295 | 3,090 | 3,105 | -215 | -6.5% | 1,345,000 |
| 2018/07/13 | 3,265 | 3,330 | 3,255 | 3,320 | +85 | +2.6% | 545,400 |
| 2018/07/12 | 3,225 | 3,270 | 3,195 | 3,235 | ±0 | ±0% | 577,800 |
| 2018/07/11 | 3,235 | 3,265 | 3,160 | 3,235 | -100 | -3% | 831,800 |
| 2018/07/10 | 3,370 | 3,410 | 3,325 | 3,335 | +10 | +0.3% | 1,240,700 |
| 2018/07/09 | 3,330 | 3,345 | 3,295 | 3,325 | +55 | +1.7% | 1,039,100 |
| 2018/07/06 | 3,205 | 3,285 | 3,190 | 3,270 | +95 | +3% | 779,200 |
| 2018/07/05 | 3,185 | 3,250 | 3,140 | 3,175 | -10 | -0.3% | 891,900 |
| 2018/07/04 | 3,245 | 3,260 | 3,170 | 3,185 | -70 | -2.2% | 847,800 |
| 2018/07/03 | 3,215 | 3,310 | 3,210 | 3,255 | +60 | +1.9% | 1,333,400 |
| 2018/07/02 | 3,260 | 3,300 | 3,185 | 3,195 | -35 | -1.1% | 535,400 |
| 2018/06/29 | 3,240 | 3,260 | 3,185 | 3,230 | +10 | +0.3% | 827,800 |
| 2018/06/28 | 3,225 | 3,270 | 3,195 | 3,220 | -70 | -2.1% | 948,600 |
| 2018/06/27 | 3,285 | 3,330 | 3,265 | 3,290 | +65 | +2% | 1,243,400 |
| 2018/06/26 | 3,150 | 3,240 | 3,115 | 3,225 | +60 | +1.9% | 819,500 |
| 2018/06/25 | 3,255 | 3,260 | 3,155 | 3,165 | -90 | -2.8% | 791,900 |
| 2018/06/22 | 3,195 | 3,280 | 3,185 | 3,255 | +10 | +0.3% | 1,309,700 |
| 2018/06/21 | 3,165 | 3,255 | 3,165 | 3,245 | +100 | +3.2% | 858,300 |
| 2018/06/20 | 3,095 | 3,150 | 3,045 | 3,145 | +50 | +1.6% | 721,100 |
| 2018/06/19 | 3,065 | 3,140 | 3,060 | 3,095 | +5 | +0.2% | 808,400 |
1651～
1700
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 | 186,900円 | -0.5% | -10.8% | 2.18% | 16.05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 | 149,000円 | +220.2% | +33.5% | 0.00% | 114.44倍 | 43.90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 | 524,600円 | +4.0% | +4.8% | 2.86% | 14.47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 | 232,100円 | +3.1% | +5.7% | 2.76% | 13.96倍 | 0.78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 | 538,300円 | +2.8% | -9.6% | 1.86% | 11.77倍 | 0.95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
