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 |
|---|---|---|---|---|---|---|---|
| 2018/01/05 | 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 |
| 2017/11/07 | 3,205 | 3,250 | 3,185 | 3,240 | +35 | +1.1% | 734,100 |
| 2017/11/06 | 3,200 | 3,215 | 3,175 | 3,205 | ±0 | ±0% | 665,500 |
| 2017/11/02 | 3,215 | 3,235 | 3,185 | 3,205 | +20 | +0.6% | 956,000 |
| 2017/11/01 | 3,150 | 3,195 | 3,140 | 3,185 | +85 | +2.7% | 1,233,500 |
| 2017/10/31 | 3,185 | 3,230 | 3,075 | 3,100 | +55 | +1.8% | 1,729,600 |
| 2017/10/30 | 3,005 | 3,045 | 3,005 | 3,045 | +64 | +2.1% | 1,444,700 |
| 2017/10/27 | 2,988 | 2,991 | 2,956 | 2,981 | +3 | +0.1% | 717,500 |
| 2017/10/26 | 2,942 | 2,981 | 2,936 | 2,978 | +21 | +0.7% | 566,200 |
| 2017/10/25 | 2,973 | 2,976 | 2,942 | 2,957 | -5 | -0.2% | 665,000 |
| 2017/10/24 | 2,957 | 2,968 | 2,945 | 2,962 | -2 | -0.1% | 534,600 |
| 2017/10/23 | 2,964 | 2,975 | 2,940 | 2,964 | +34 | +1.2% | 480,700 |
1851～
1900
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
