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 |
|---|---|---|---|---|---|---|---|
| 2018/06/04 | 3,200 | 3,235 | 3,180 | 3,225 | +95 | +3% | 600,300 |
| 2018/06/01 | 3,155 | 3,175 | 3,105 | 3,130 | -20 | -0.6% | 841,900 |
| 2018/05/31 | 3,155 | 3,170 | 3,130 | 3,150 | +10 | +0.3% | 1,086,500 |
| 2018/05/30 | 3,235 | 3,240 | 3,130 | 3,140 | -135 | -4.1% | 682,500 |
| 2018/05/29 | 3,310 | 3,320 | 3,235 | 3,275 | -35 | -1.1% | 676,400 |
| 2018/05/28 | 3,240 | 3,310 | 3,225 | 3,310 | +65 | +2% | 1,090,600 |
| 2018/05/25 | 3,235 | 3,265 | 3,210 | 3,245 | +30 | +0.9% | 1,383,200 |
| 2018/05/24 | 3,215 | 3,265 | 3,145 | 3,215 | -15 | -0.5% | 1,007,500 |
| 2018/05/23 | 3,240 | 3,270 | 3,205 | 3,230 | +20 | +0.6% | 869,200 |
| 2018/05/22 | 3,180 | 3,215 | 3,160 | 3,210 | +15 | +0.5% | 959,800 |
| 2018/05/21 | 3,170 | 3,210 | 3,160 | 3,195 | +55 | +1.8% | 638,300 |
| 2018/05/18 | 3,130 | 3,155 | 3,120 | 3,140 | +45 | +1.5% | 514,900 |
| 2018/05/17 | 3,100 | 3,105 | 3,060 | 3,095 | +40 | +1.3% | 572,100 |
| 2018/05/16 | 3,050 | 3,105 | 3,035 | 3,055 | +40 | +1.3% | 731,000 |
| 2018/05/15 | 3,090 | 3,115 | 3,010 | 3,015 | -60 | -2% | 622,500 |
| 2018/05/14 | 2,993 | 3,085 | 2,982 | 3,075 | +81 | +2.7% | 577,400 |
| 2018/05/11 | 2,910 | 3,005 | 2,879 | 2,994 | -71 | -2.3% | 1,940,700 |
| 2018/05/10 | 3,025 | 3,080 | 3,015 | 3,065 | -30 | -1% | 885,400 |
| 2018/05/09 | 3,110 | 3,130 | 3,055 | 3,095 | -15 | -0.5% | 888,700 |
| 2018/05/08 | 2,998 | 3,115 | 2,996 | 3,110 | +20 | +0.6% | 951,400 |
| 2018/05/07 | 3,130 | 3,130 | 3,050 | 3,090 | -10 | -0.3% | 560,800 |
| 2018/05/02 | 3,100 | 3,130 | 3,045 | 3,100 | +5 | +0.2% | 638,400 |
| 2018/05/01 | 3,035 | 3,110 | 3,020 | 3,095 | +65 | +2.1% | 521,100 |
| 2018/04/27 | 3,085 | 3,100 | 3,015 | 3,030 | -40 | -1.3% | 679,200 |
| 2018/04/26 | 3,055 | 3,095 | 3,050 | 3,070 | +35 | +1.2% | 495,700 |
| 2018/04/25 | 3,070 | 3,070 | 3,015 | 3,035 | -65 | -2.1% | 485,200 |
| 2018/04/24 | 3,105 | 3,135 | 3,075 | 3,100 | +45 | +1.5% | 456,300 |
| 2018/04/23 | 3,050 | 3,065 | 3,020 | 3,055 | +5 | +0.2% | 663,500 |
| 2018/04/20 | 3,100 | 3,135 | 3,030 | 3,050 | -5 | -0.2% | 568,200 |
| 2018/04/19 | 3,175 | 3,175 | 3,050 | 3,055 | -90 | -2.9% | 913,400 |
| 2018/04/18 | 3,100 | 3,160 | 3,070 | 3,145 | +75 | +2.4% | 734,800 |
| 2018/04/17 | 3,065 | 3,080 | 3,045 | 3,070 | -10 | -0.3% | 894,100 |
| 2018/04/16 | 3,000 | 3,095 | 2,995 | 3,080 | +87 | +2.9% | 700,100 |
| 2018/04/13 | 3,010 | 3,080 | 2,982 | 2,993 | +17 | +0.6% | 776,200 |
| 2018/04/12 | 3,000 | 3,010 | 2,957 | 2,976 | -24 | -0.8% | 1,138,000 |
| 2018/04/11 | 2,962 | 3,025 | 2,935 | 3,000 | +57 | +1.9% | 1,323,000 |
| 2018/04/10 | 2,900 | 2,950 | 2,866 | 2,943 | +62 | +2.2% | 1,349,600 |
| 2018/04/09 | 2,871 | 2,888 | 2,845 | 2,881 | -8 | -0.3% | 1,142,600 |
| 2018/04/06 | 2,908 | 2,919 | 2,889 | 2,889 | -10 | -0.3% | 1,136,400 |
| 2018/04/05 | 2,886 | 2,908 | 2,853 | 2,899 | +41 | +1.4% | 1,118,700 |
| 2018/04/04 | 2,865 | 2,883 | 2,852 | 2,858 | +12 | +0.4% | 1,276,900 |
| 2018/04/03 | 2,876 | 2,884 | 2,825 | 2,846 | -56 | -1.9% | 1,457,700 |
| 2018/04/02 | 2,929 | 2,931 | 2,890 | 2,902 | -19 | -0.7% | 780,700 |
| 2018/03/30 | 2,929 | 2,940 | 2,909 | 2,921 | +26 | +0.9% | 884,900 |
| 2018/03/29 | 2,917 | 2,929 | 2,872 | 2,895 | +11 | +0.4% | 1,150,000 |
| 2018/03/28 | 2,857 | 2,886 | 2,833 | 2,884 | -27 | -0.9% | 1,459,100 |
| 2018/03/27 | 2,802 | 2,911 | 2,802 | 2,911 | +156 | +5.7% | 1,498,300 |
| 2018/03/26 | 2,716 | 2,759 | 2,701 | 2,755 | -29 | -1% | 2,475,300 |
| 2018/03/23 | 2,841 | 2,857 | 2,775 | 2,784 | -176 | -5.9% | 1,098,700 |
| 2018/03/22 | 2,907 | 2,967 | 2,901 | 2,960 | +46 | +1.6% | 960,000 |
1751～
1800
件表示中 / 3755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 | 215,700円 | +5.0% | -13.2% | 1.82% | 19.25倍 | 1.70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３５％ |
| メタプラネット | 98,700円 | +220.2% | +33.5% | 0.00% | 99.40倍 | 38.15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 | 554,000円 | +4.0% | +6.6% | 2.71% | 15.25倍 | 1.53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 | 251,100円 | +3.1% | +5.7% | 2.55% | 15.06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 |
| アルフレッサＨＤ | 218,500円 | +4.9% | -1.9% | 3.11% | 15.89倍 | 0.82倍 |
|
医薬品卸で国内首位。一般用医薬品卸を企業買収で拡充。全国展開目指す。医薬品等製造事業も |
市場注目の銘柄
チャート関連のコラム
