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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,411 | 2,443.5 | 2,410 | 2,414.5 | -16 | -0.7% | 897,500 |
| 2024/12/17 | 2,433 | 2,450.5 | 2,399 | 2,430.5 | -7 | -0.3% | 997,100 |
| 2024/12/16 | 2,437 | 2,458 | 2,398.5 | 2,437.5 | ±0 | ±0% | 2,270,200 |
| 2024/12/13 | 2,457 | 2,476.5 | 2,432 | 2,437.5 | -69.5 | -2.8% | 1,947,400 |
| 2024/12/12 | 2,522 | 2,535 | 2,497 | 2,507 | +30.5 | +1.2% | 1,579,600 |
| 2024/12/11 | 2,492 | 2,505.5 | 2,446.5 | 2,476.5 | -32.5 | -1.3% | 1,496,700 |
| 2024/12/10 | 2,556.5 | 2,566 | 2,497 | 2,509 | +2.5 | +0.1% | 1,310,400 |
| 2024/12/09 | 2,546.5 | 2,546.5 | 2,499 | 2,506.5 | -18.5 | -0.7% | 1,266,600 |
| 2024/12/06 | 2,503.5 | 2,544 | 2,498 | 2,525 | +25.5 | +1% | 544,200 |
| 2024/12/05 | 2,546.5 | 2,568 | 2,488 | 2,499.5 | -30 | -1.2% | 703,300 |
| 2024/12/04 | 2,502.5 | 2,562.5 | 2,500 | 2,529.5 | +22.5 | +0.9% | 861,900 |
| 2024/12/03 | 2,466 | 2,533.5 | 2,460.5 | 2,507 | +54.5 | +2.2% | 1,255,100 |
| 2024/12/02 | 2,442.5 | 2,467 | 2,419.5 | 2,452.5 | +25.5 | +1.1% | 938,800 |
| 2024/11/29 | 2,430 | 2,445.5 | 2,403 | 2,427 | -44 | -1.8% | 1,028,500 |
| 2024/11/28 | 2,443.5 | 2,493 | 2,439 | 2,471 | +5.5 | +0.2% | 658,500 |
| 2024/11/27 | 2,477 | 2,489 | 2,422 | 2,465.5 | -24 | -1% | 694,900 |
| 2024/11/26 | 2,471.5 | 2,513 | 2,440.5 | 2,489.5 | +4.5 | +0.2% | 1,103,500 |
| 2024/11/25 | 2,559.5 | 2,566 | 2,471.5 | 2,485 | -41 | -1.6% | 1,294,900 |
| 2024/11/22 | 2,522 | 2,546 | 2,496 | 2,526 | +25 | +1% | 614,000 |
| 2024/11/21 | 2,517.5 | 2,537 | 2,496 | 2,501 | -3.5 | -0.1% | 686,100 |
| 2024/11/20 | 2,572 | 2,581.5 | 2,494.5 | 2,504.5 | -41 | -1.6% | 886,900 |
| 2024/11/19 | 2,529 | 2,570.5 | 2,520.5 | 2,545.5 | +53.5 | +2.1% | 1,089,400 |
| 2024/11/18 | 2,455 | 2,511 | 2,428 | 2,492 | -12.5 | -0.5% | 1,004,700 |
| 2024/11/15 | 2,502.5 | 2,539.5 | 2,494 | 2,504.5 | +38.5 | +1.6% | 1,236,000 |
| 2024/11/14 | 2,501 | 2,520 | 2,466 | 2,466 | +3.5 | +0.1% | 1,187,400 |
| 2024/11/13 | 2,453.5 | 2,483.5 | 2,405.5 | 2,462.5 | -2 | -0.1% | 1,207,000 |
| 2024/11/12 | 2,500 | 2,525 | 2,448.5 | 2,464.5 | -37 | -1.5% | 887,200 |
| 2024/11/11 | 2,495 | 2,519.5 | 2,479 | 2,501.5 | -18 | -0.7% | 528,000 |
| 2024/11/08 | 2,523 | 2,544 | 2,506.5 | 2,519.5 | +10.5 | +0.4% | 735,400 |
| 2024/11/07 | 2,623.5 | 2,631.5 | 2,498.5 | 2,509 | -85.5 | -3.3% | 890,400 |
| 2024/11/06 | 2,554 | 2,637 | 2,524 | 2,594.5 | +32.5 | +1.3% | 958,000 |
| 2024/11/05 | 2,456.5 | 2,562 | 2,435 | 2,562 | +128.5 | +5.3% | 1,139,300 |
| 2024/11/01 | 2,480 | 2,490 | 2,433.5 | 2,433.5 | -91.5 | -3.6% | 1,317,100 |
| 2024/10/31 | 2,581.5 | 2,618 | 2,501.5 | 2,525 | -80 | -3.1% | 2,370,300 |
| 2024/10/30 | 2,639.5 | 2,679 | 2,586.5 | 2,605 | -25.5 | -1% | 2,035,800 |
| 2024/10/29 | 2,640 | 2,645 | 2,563 | 2,630.5 | -23 | -0.9% | 1,531,600 |
| 2024/10/28 | 2,500 | 2,692.5 | 2,480 | 2,653.5 | +131 | +5.2% | 3,168,000 |
| 2024/10/25 | 2,525 | 2,565 | 2,510.5 | 2,522.5 | -20.5 | -0.8% | 1,298,000 |
| 2024/10/24 | 2,456.5 | 2,570 | 2,454.5 | 2,543 | +57 | +2.3% | 923,200 |
| 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 |
151～
200
件表示中 / 3754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 | 220,300円 | +5.0% | -13.2% | 1.78% | 19.67倍 | 1.73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％ |
| 双 日 | 362,300円 | +3.6% | +3.5% | 4.55% | 6.58倍 | 0.78倍 |
|
総合商社。０３年に日商岩井とニチメンが統合。自動車、航空、肥料に強み。持分で鉄鋼、ＬＮＧ |
| メタプラネット | 106,300円 | +220.2% | +33.5% | 0.00% | 107.05倍 | 41.09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 | 553,400円 | +4.0% | +6.6% | 2.71% | 15.23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 | 253,000円 | +3.1% | +5.7% | 2.53% | 15.17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 |
市場注目の銘柄
チャート関連のコラム
