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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 2,471.5 | 2,504.5 | 2,462.5 | 2,486 | +5 | +0.2% | 1,252,500 |
| 2024/10/22 | 2,540.5 | 2,547 | 2,478.5 | 2,481 | -72.5 | -2.8% | 1,034,500 |
| 2024/10/21 | 2,556 | 2,570 | 2,535 | 2,553.5 | -8.5 | -0.3% | 791,600 |
| 2024/10/18 | 2,626.5 | 2,635.5 | 2,559.5 | 2,562 | -28.5 | -1.1% | 871,500 |
| 2024/10/17 | 2,652 | 2,665 | 2,590.5 | 2,590.5 | -37 | -1.4% | 852,800 |
| 2024/10/16 | 2,631 | 2,668.5 | 2,617.5 | 2,627.5 | -47 | -1.8% | 1,016,000 |
| 2024/10/15 | 2,672 | 2,696 | 2,663.5 | 2,674.5 | +35 | +1.3% | 983,600 |
| 2024/10/11 | 2,650 | 2,685 | 2,639.5 | 2,639.5 | -3.5 | -0.1% | 597,600 |
| 2024/10/10 | 2,622 | 2,647 | 2,610 | 2,643 | +28.5 | +1.1% | 540,500 |
| 2024/10/09 | 2,600.5 | 2,648.5 | 2,600.5 | 2,614.5 | +20.5 | +0.8% | 617,700 |
| 2024/10/08 | 2,600 | 2,606.5 | 2,530 | 2,594 | -66 | -2.5% | 940,400 |
| 2024/10/07 | 2,649.5 | 2,694.5 | 2,635 | 2,660 | +83 | +3.2% | 1,044,900 |
| 2024/10/04 | 2,550 | 2,597 | 2,544.5 | 2,577 | +27 | +1.1% | 641,600 |
| 2024/10/03 | 2,639.5 | 2,639.5 | 2,544.5 | 2,550 | -17 | -0.7% | 848,900 |
| 2024/10/02 | 2,560.5 | 2,599 | 2,539 | 2,567 | -36 | -1.4% | 650,500 |
| 2024/10/01 | 2,611 | 2,621 | 2,569.5 | 2,603 | +13 | +0.5% | 1,015,000 |
| 2024/09/30 | 2,599 | 2,654.5 | 2,505 | 2,590 | -159 | -5.8% | 990,400 |
| 2024/09/27 | 2,749.5 | 2,781 | 2,729.5 | 2,749 | +16.5 | +0.6% | 1,395,900 |
| 2024/09/26 | 2,645.5 | 2,737.5 | 2,626.5 | 2,732.5 | +137 | +5.3% | 1,350,200 |
| 2024/09/25 | 2,487 | 2,604.5 | 2,477.5 | 2,595.5 | +108.5 | +4.4% | 1,017,000 |
| 2024/09/24 | 2,561 | 2,579 | 2,467 | 2,487 | -102 | -3.9% | 1,515,700 |
| 2024/09/20 | 2,631.5 | 2,638 | 2,588.5 | 2,589 | +7.5 | +0.3% | 1,091,300 |
| 2024/09/19 | 2,653 | 2,654.5 | 2,573.5 | 2,581.5 | -3.5 | -0.1% | 790,200 |
| 2024/09/18 | 2,560 | 2,592 | 2,549.5 | 2,585 | +59.5 | +2.4% | 677,700 |
| 2024/09/17 | 2,537 | 2,554 | 2,457 | 2,525.5 | -32 | -1.3% | 1,244,500 |
| 2024/09/13 | 2,606.5 | 2,607.5 | 2,527 | 2,557.5 | -99 | -3.7% | 1,429,100 |
| 2024/09/12 | 2,661.5 | 2,684.5 | 2,624.5 | 2,656.5 | +95 | +3.7% | 593,800 |
| 2024/09/11 | 2,611.5 | 2,625.5 | 2,537.5 | 2,561.5 | -89.5 | -3.4% | 687,300 |
| 2024/09/10 | 2,608.5 | 2,665 | 2,608 | 2,651 | +61.5 | +2.4% | 693,400 |
| 2024/09/09 | 2,515 | 2,601 | 2,506 | 2,589.5 | -32 | -1.2% | 1,145,600 |
| 2024/09/06 | 2,655.5 | 2,677.5 | 2,589 | 2,621.5 | -31 | -1.2% | 769,900 |
| 2024/09/05 | 2,645 | 2,711 | 2,621 | 2,652.5 | -72.5 | -2.7% | 809,200 |
| 2024/09/04 | 2,730.5 | 2,755.5 | 2,668.5 | 2,725 | -64.5 | -2.3% | 687,300 |
| 2024/09/03 | 2,751 | 2,791 | 2,748 | 2,789.5 | +51 | +1.9% | 367,400 |
| 2024/09/02 | 2,785 | 2,794 | 2,723.5 | 2,738.5 | -11 | -0.4% | 549,700 |
| 2024/08/30 | 2,747 | 2,762.5 | 2,713 | 2,749.5 | -18.5 | -0.7% | 442,700 |
| 2024/08/29 | 2,665 | 2,769 | 2,661 | 2,768 | +54 | +2% | 675,400 |
| 2024/08/28 | 2,699.5 | 2,714 | 2,672 | 2,714 | +8.5 | +0.3% | 572,400 |
| 2024/08/27 | 2,763.5 | 2,766.5 | 2,688 | 2,705.5 | -45 | -1.6% | 577,600 |
| 2024/08/26 | 2,765 | 2,805.5 | 2,721.5 | 2,750.5 | -5.5 | -0.2% | 647,800 |
| 2024/08/23 | 2,711 | 2,768 | 2,702 | 2,756 | +65.5 | +2.4% | 842,800 |
| 2024/08/22 | 2,680 | 2,737 | 2,655 | 2,690.5 | +10.5 | +0.4% | 811,900 |
| 2024/08/21 | 2,668.5 | 2,720 | 2,655 | 2,680 | -19 | -0.7% | 964,700 |
| 2024/08/20 | 2,661 | 2,729.5 | 2,646 | 2,699 | +88 | +3.4% | 598,800 |
| 2024/08/19 | 2,670.5 | 2,679.5 | 2,585 | 2,611 | -109.5 | -4% | 1,026,700 |
| 2024/08/16 | 2,670 | 2,722 | 2,670 | 2,720.5 | +65.5 | +2.5% | 789,300 |
| 2024/08/15 | 2,634.5 | 2,662.5 | 2,600.5 | 2,655 | +35 | +1.3% | 912,200 |
| 2024/08/14 | 2,624.5 | 2,650 | 2,606.5 | 2,620 | ±0 | ±0% | 668,900 |
| 2024/08/13 | 2,599 | 2,621 | 2,560 | 2,620 | +66.5 | +2.6% | 803,500 |
| 2024/08/09 | 2,542 | 2,570 | 2,488 | 2,553.5 | +67 | +2.7% | 1,420,500 |
151～
200
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 | 186,200円 | -0.5% | -10.8% | 2.19% | 15.98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 | 134,100円 | +220.2% | +33.5% | 0.00% | 103.00倍 | 39.51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 | 521,800円 | +4.0% | +4.8% | 2.87% | 14.38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 | 229,300円 | +3.1% | +5.7% | 2.79% | 13.78倍 | 0.76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 | 528,600円 | +2.8% | -9.6% | 1.89% | 11.56倍 | 0.93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
