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 |
|---|---|---|---|---|---|---|---|
| 2018/01/23 | 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 |
| 2018/01/05 | 3,340 | 3,340 | 3,315 | 3,335 | +15 | +0.5% | 760,800 |
| 2018/01/04 | 3,340 | 3,340 | 3,285 | 3,320 | +40 | +1.2% | 945,400 |
| 2017/12/29 | 3,320 | 3,335 | 3,275 | 3,280 | -20 | -0.6% | 412,000 |
| 2017/12/28 | 3,305 | 3,340 | 3,290 | 3,300 | ±0 | ±0% | 660,000 |
| 2017/12/27 | 3,260 | 3,305 | 3,240 | 3,300 | +35 | +1.1% | 440,200 |
| 2017/12/26 | 3,325 | 3,330 | 3,255 | 3,265 | -70 | -2.1% | 542,700 |
| 2017/12/25 | 3,340 | 3,340 | 3,300 | 3,335 | -10 | -0.3% | 425,000 |
| 2017/12/22 | 3,320 | 3,355 | 3,295 | 3,345 | +35 | +1.1% | 611,300 |
| 2017/12/21 | 3,295 | 3,325 | 3,250 | 3,310 | +15 | +0.5% | 595,400 |
| 2017/12/20 | 3,230 | 3,305 | 3,225 | 3,295 | +65 | +2% | 767,400 |
| 2017/12/19 | 3,245 | 3,275 | 3,220 | 3,230 | -10 | -0.3% | 649,100 |
| 2017/12/18 | 3,200 | 3,270 | 3,190 | 3,240 | +75 | +2.4% | 621,100 |
| 2017/12/15 | 3,175 | 3,195 | 3,120 | 3,165 | -5 | -0.2% | 1,120,600 |
| 2017/12/14 | 3,170 | 3,205 | 3,155 | 3,170 | +5 | +0.2% | 797,400 |
| 2017/12/13 | 3,265 | 3,275 | 3,150 | 3,165 | -100 | -3.1% | 961,800 |
| 2017/12/12 | 3,310 | 3,330 | 3,255 | 3,265 | -45 | -1.4% | 494,800 |
| 2017/12/11 | 3,345 | 3,355 | 3,245 | 3,310 | +10 | +0.3% | 564,900 |
| 2017/12/08 | 3,260 | 3,310 | 3,260 | 3,300 | +45 | +1.4% | 864,100 |
| 2017/12/07 | 3,150 | 3,265 | 3,140 | 3,255 | +120 | +3.8% | 819,200 |
| 2017/12/06 | 3,165 | 3,205 | 3,130 | 3,135 | -65 | -2% | 998,400 |
| 2017/12/05 | 3,295 | 3,305 | 3,175 | 3,200 | -115 | -3.5% | 1,149,100 |
| 2017/12/04 | 3,395 | 3,425 | 3,295 | 3,315 | -85 | -2.5% | 842,500 |
| 2017/12/01 | 3,345 | 3,405 | 3,325 | 3,400 | +125 | +3.8% | 1,107,600 |
| 2017/11/30 | 3,350 | 3,360 | 3,245 | 3,275 | -100 | -3% | 1,526,400 |
| 2017/11/29 | 3,425 | 3,430 | 3,355 | 3,375 | -30 | -0.9% | 578,600 |
| 2017/11/28 | 3,395 | 3,440 | 3,365 | 3,405 | +30 | +0.9% | 838,400 |
| 2017/11/27 | 3,325 | 3,395 | 3,270 | 3,375 | +50 | +1.5% | 1,298,300 |
| 2017/11/24 | 3,335 | 3,340 | 3,300 | 3,325 | +25 | +0.8% | 403,100 |
| 2017/11/22 | 3,300 | 3,310 | 3,250 | 3,300 | +50 | +1.5% | 731,600 |
| 2017/11/21 | 3,250 | 3,265 | 3,210 | 3,250 | +10 | +0.3% | 624,600 |
| 2017/11/20 | 3,220 | 3,260 | 3,185 | 3,240 | +20 | +0.6% | 604,700 |
| 2017/11/17 | 3,220 | 3,275 | 3,200 | 3,220 | +70 | +2.2% | 978,800 |
| 2017/11/16 | 3,075 | 3,165 | 3,060 | 3,150 | +40 | +1.3% | 707,700 |
| 2017/11/15 | 3,165 | 3,195 | 3,100 | 3,110 | -65 | -2% | 638,500 |
| 2017/11/14 | 3,170 | 3,195 | 3,115 | 3,175 | -30 | -0.9% | 905,500 |
| 2017/11/13 | 3,230 | 3,245 | 3,200 | 3,205 | -80 | -2.4% | 839,700 |
| 2017/11/10 | 3,260 | 3,310 | 3,240 | 3,285 | ±0 | ±0% | 721,600 |
| 2017/11/09 | 3,265 | 3,340 | 3,240 | 3,285 | +55 | +1.7% | 998,200 |
| 2017/11/08 | 3,210 | 3,245 | 3,190 | 3,230 | -10 | -0.3% | 797,100 |
1801～
1850
件表示中 / 3716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 | 187,200円 | -0.5% | -10.8% | 2.18% | 16.07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 | 154,400円 | +220.2% | +33.5% | 0.00% | 118.59倍 | 45.49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 | 523,600円 | +4.0% | +4.8% | 2.86% | 14.44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 | 231,800円 | +3.1% | +5.7% | 2.76% | 13.94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 | 538,500円 | +2.8% | -9.6% | 1.86% | 11.78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
