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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 2,927 | 2,945 | 2,865 | 2,914 | -52 | -1.8% | 998,800 |
| 2018/03/19 | 2,992 | 3,000 | 2,927 | 2,966 | -79 | -2.6% | 774,000 |
| 2018/03/16 | 3,075 | 3,130 | 3,030 | 3,045 | +57 | +1.9% | 1,420,400 |
| 2018/03/15 | 2,999 | 3,005 | 2,943 | 2,988 | -9 | -0.3% | 911,800 |
| 2018/03/14 | 2,905 | 3,015 | 2,898 | 2,997 | +42 | +1.4% | 1,261,300 |
| 2018/03/13 | 2,905 | 2,958 | 2,885 | 2,955 | +49 | +1.7% | 805,800 |
| 2018/03/12 | 2,914 | 2,926 | 2,892 | 2,906 | +35 | +1.2% | 586,100 |
| 2018/03/09 | 2,909 | 2,922 | 2,837 | 2,871 | +21 | +0.7% | 1,782,000 |
| 2018/03/08 | 2,891 | 2,898 | 2,844 | 2,850 | -20 | -0.7% | 813,100 |
| 2018/03/07 | 2,881 | 2,922 | 2,868 | 2,870 | -38 | -1.3% | 919,600 |
| 2018/03/06 | 2,924 | 2,966 | 2,899 | 2,908 | +34 | +1.2% | 1,135,600 |
| 2018/03/05 | 2,917 | 2,928 | 2,864 | 2,874 | -74 | -2.5% | 973,000 |
| 2018/03/02 | 2,946 | 2,982 | 2,938 | 2,948 | -87 | -2.9% | 1,073,100 |
| 2018/03/01 | 3,050 | 3,075 | 3,010 | 3,035 | -65 | -2.1% | 969,700 |
| 2018/02/28 | 3,165 | 3,175 | 3,100 | 3,100 | -70 | -2.2% | 1,244,300 |
| 2018/02/27 | 3,140 | 3,175 | 3,125 | 3,170 | +65 | +2.1% | 636,000 |
| 2018/02/26 | 3,120 | 3,120 | 3,070 | 3,105 | +15 | +0.5% | 830,300 |
| 2018/02/23 | 3,045 | 3,100 | 3,035 | 3,090 | -10 | -0.3% | 661,500 |
| 2018/02/22 | 3,115 | 3,135 | 3,085 | 3,100 | -50 | -1.6% | 770,300 |
| 2018/02/21 | 3,150 | 3,155 | 3,105 | 3,150 | ±0 | ±0% | 797,500 |
| 2018/02/20 | 3,125 | 3,155 | 3,110 | 3,150 | +5 | +0.2% | 1,371,500 |
| 2018/02/19 | 3,045 | 3,150 | 3,030 | 3,145 | +145 | +4.8% | 1,112,200 |
| 2018/02/16 | 2,985 | 3,030 | 2,969 | 3,000 | +88 | +3% | 1,734,900 |
| 2018/02/15 | 2,851 | 2,928 | 2,843 | 2,912 | +84 | +3% | 1,376,500 |
| 2018/02/14 | 2,852 | 2,896 | 2,803 | 2,828 | -57 | -2% | 2,419,700 |
| 2018/02/13 | 3,060 | 3,075 | 2,881 | 2,885 | -125 | -4.2% | 2,251,700 |
| 2018/02/09 | 2,995 | 3,045 | 2,970 | 3,010 | -120 | -3.8% | 1,967,400 |
| 2018/02/08 | 3,145 | 3,210 | 3,120 | 3,130 | +5 | +0.2% | 1,585,100 |
| 2018/02/07 | 3,240 | 3,270 | 3,120 | 3,125 | +25 | +0.8% | 1,464,400 |
| 2018/02/06 | 3,075 | 3,115 | 2,993 | 3,100 | -145 | -4.5% | 1,943,500 |
| 2018/02/05 | 3,230 | 3,265 | 3,185 | 3,245 | -150 | -4.4% | 1,396,200 |
| 2018/02/02 | 3,435 | 3,450 | 3,355 | 3,395 | -25 | -0.7% | 1,369,900 |
| 2018/02/01 | 3,315 | 3,425 | 3,305 | 3,420 | +135 | +4.1% | 1,522,700 |
| 2018/01/31 | 3,245 | 3,365 | 3,225 | 3,285 | -245 | -6.9% | 2,548,900 |
| 2018/01/30 | 3,595 | 3,610 | 3,515 | 3,530 | -55 | -1.5% | 849,400 |
| 2018/01/29 | 3,600 | 3,640 | 3,570 | 3,585 | ±0 | ±0% | 715,700 |
| 2018/01/26 | 3,565 | 3,590 | 3,550 | 3,585 | +30 | +0.8% | 596,700 |
| 2018/01/25 | 3,555 | 3,580 | 3,525 | 3,555 | -105 | -2.9% | 916,500 |
| 2018/01/24 | 3,690 | 3,700 | 3,645 | 3,660 | -25 | -0.7% | 575,100 |
| 2018/01/23 | 3,650 | 3,695 | 3,635 | 3,685 | +45 | +1.2% | 626,800 |
| 2018/01/22 | 3,640 | 3,645 | 3,570 | 3,640 | +15 | +0.4% | 601,200 |
| 2018/01/19 | 3,595 | 3,625 | 3,585 | 3,625 | +75 | +2.1% | 747,700 |
| 2018/01/18 | 3,610 | 3,615 | 3,545 | 3,550 | -5 | -0.1% | 793,400 |
| 2018/01/17 | 3,475 | 3,570 | 3,470 | 3,555 | +45 | +1.3% | 679,900 |
| 2018/01/16 | 3,470 | 3,515 | 3,445 | 3,510 | +25 | +0.7% | 962,600 |
| 2018/01/15 | 3,520 | 3,535 | 3,480 | 3,485 | -20 | -0.6% | 813,600 |
| 2018/01/12 | 3,485 | 3,515 | 3,470 | 3,505 | +35 | +1% | 849,300 |
| 2018/01/11 | 3,455 | 3,500 | 3,435 | 3,470 | -10 | -0.3% | 991,200 |
| 2018/01/10 | 3,435 | 3,490 | 3,425 | 3,480 | +85 | +2.5% | 1,440,500 |
| 2018/01/09 | 3,355 | 3,425 | 3,330 | 3,395 | +60 | +1.8% | 1,040,900 |
1801～
1850
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
