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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,412 | 2,415 | 2,373.5 | 2,389 | -36.5 | -1.5% | 684,900 |
2023/09/25 | 2,393 | 2,446.5 | 2,381 | 2,425.5 | +65.5 | +2.8% | 864,100 |
2023/09/22 | 2,332.5 | 2,380 | 2,324 | 2,360 | -2.5 | -0.1% | 700,500 |
2023/09/21 | 2,435.5 | 2,435.5 | 2,360 | 2,362.5 | -90 | -3.7% | 698,800 |
2023/09/20 | 2,453 | 2,461 | 2,442 | 2,452.5 | -3.5 | -0.1% | 795,600 |
2023/09/19 | 2,474 | 2,480 | 2,433 | 2,456 | -35.5 | -1.4% | 1,092,200 |
2023/09/15 | 2,498.5 | 2,504 | 2,463 | 2,491.5 | +7 | +0.3% | 1,247,700 |
2023/09/14 | 2,470 | 2,491 | 2,457.5 | 2,484.5 | -1.5 | -0.1% | 748,700 |
2023/09/13 | 2,502.5 | 2,513.5 | 2,478.5 | 2,486 | -25 | -1% | 622,900 |
2023/09/12 | 2,460.5 | 2,512.5 | 2,460.5 | 2,511 | +64.5 | +2.6% | 539,700 |
2023/09/11 | 2,473.5 | 2,485.5 | 2,432 | 2,446.5 | -31 | -1.3% | 537,500 |
2023/09/08 | 2,516.5 | 2,516.5 | 2,473.5 | 2,477.5 | -56.5 | -2.2% | 913,500 |
2023/09/07 | 2,550 | 2,559 | 2,528.5 | 2,534 | -48.5 | -1.9% | 840,400 |
2023/09/06 | 2,573.5 | 2,598 | 2,557 | 2,582.5 | -13 | -0.5% | 567,400 |
2023/09/05 | 2,597 | 2,599.5 | 2,566 | 2,595.5 | +20 | +0.8% | 760,800 |
2023/09/04 | 2,586 | 2,589 | 2,544 | 2,575.5 | -1 | ±0% | 1,051,000 |
2023/09/01 | 2,570 | 2,585.5 | 2,540.5 | 2,576.5 | +33 | +1.3% | 778,200 |
2023/08/31 | 2,537.5 | 2,553.5 | 2,532.5 | 2,543.5 | +0.5 | ±0% | 1,261,900 |
2023/08/30 | 2,515 | 2,551 | 2,515 | 2,543 | +31 | +1.2% | 924,900 |
2023/08/29 | 2,493.5 | 2,523.5 | 2,488.5 | 2,512 | +20.5 | +0.8% | 1,072,300 |
2023/08/28 | 2,494 | 2,515.5 | 2,485.5 | 2,491.5 | +21.5 | +0.9% | 593,000 |
2023/08/25 | 2,432 | 2,472 | 2,432 | 2,470 | -1 | ±0% | 833,400 |
2023/08/24 | 2,485 | 2,485 | 2,420 | 2,471 | -15 | -0.6% | 1,713,100 |
2023/08/23 | 2,462 | 2,486 | 2,445.5 | 2,486 | +15.5 | +0.6% | 673,300 |
2023/08/22 | 2,470 | 2,473 | 2,450 | 2,470.5 | +30.5 | +1.3% | 901,100 |
2023/08/21 | 2,421 | 2,450.5 | 2,404 | 2,440 | -13.5 | -0.6% | 1,384,800 |
2023/08/18 | 2,416 | 2,454.5 | 2,407 | 2,453.5 | +8.5 | +0.3% | 767,300 |
2023/08/17 | 2,402.5 | 2,449.5 | 2,396.5 | 2,445 | +44.5 | +1.9% | 1,190,500 |
2023/08/16 | 2,403 | 2,421 | 2,390.5 | 2,400.5 | -43 | -1.8% | 1,552,100 |
2023/08/15 | 2,460 | 2,471 | 2,428.5 | 2,443.5 | +7.5 | +0.3% | 860,400 |
2023/08/14 | 2,436 | 2,471.5 | 2,419 | 2,436 | -19.5 | -0.8% | 1,299,700 |
2023/08/10 | 2,431 | 2,458.5 | 2,397 | 2,455.5 | -20.5 | -0.8% | 1,134,800 |
2023/08/09 | 2,475.5 | 2,498.5 | 2,469 | 2,476 | +1 | ±0% | 1,108,300 |
2023/08/08 | 2,477.5 | 2,487.5 | 2,443 | 2,475 | +23.5 | +1% | 1,148,300 |
2023/08/07 | 2,390 | 2,451.5 | 2,388 | 2,451.5 | +51.5 | +2.1% | 943,800 |
2023/08/04 | 2,423 | 2,426.5 | 2,383.5 | 2,400 | -41.5 | -1.7% | 1,808,000 |
2023/08/03 | 2,514.5 | 2,531 | 2,427 | 2,441.5 | -119 | -4.6% | 1,993,700 |
2023/08/02 | 2,604 | 2,604 | 2,553 | 2,560.5 | -56.5 | -2.2% | 1,428,600 |
2023/08/01 | 2,609 | 2,641 | 2,581.5 | 2,617 | +22.5 | +0.9% | 1,902,400 |
2023/07/31 | 2,643.5 | 2,666 | 2,581.5 | 2,594.5 | -131.5 | -4.8% | 3,025,500 |
2023/07/28 | 2,700 | 2,740.5 | 2,684.5 | 2,726 | -10 | -0.4% | 1,200,800 |
2023/07/27 | 2,719.5 | 2,737 | 2,694.5 | 2,736 | -15.5 | -0.6% | 1,135,900 |
2023/07/26 | 2,774.5 | 2,775.5 | 2,729.5 | 2,751.5 | +27 | +1% | 829,300 |
2023/07/25 | 2,764.5 | 2,768.5 | 2,716 | 2,724.5 | -10.5 | -0.4% | 1,029,200 |
2023/07/24 | 2,746.5 | 2,747.5 | 2,716 | 2,735 | +3.5 | +0.1% | 791,100 |
2023/07/21 | 2,746 | 2,750 | 2,723 | 2,731.5 | +1 | ±0% | 950,500 |
2023/07/20 | 2,802.5 | 2,811 | 2,728.5 | 2,730.5 | -81 | -2.9% | 732,800 |
2023/07/19 | 2,790.5 | 2,811.5 | 2,781.5 | 2,811.5 | +52.5 | +1.9% | 1,198,300 |
2023/07/18 | 2,771.5 | 2,784.5 | 2,737 | 2,759 | +20.5 | +0.7% | 622,200 |
2023/07/14 | 2,757 | 2,770.5 | 2,719 | 2,738.5 | -25 | -0.9% | 886,000 |
151~
200
件表示中 / 3452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 | 283,800円 | +6.9% | +14.9% | 1.29% | 23.25倍 | 2.32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25% |
双 日 | 422,100円 | +1.5% | +19.5% | 3.55% | 8.34倍 | 0.99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 |
神戸物産 | 341,300円 | +7.9% | +10.1% | 0.67% | 35.04倍 | 6.75倍 |
|
冷凍品など食材販売の「業務スーパー」をFC展開。総菜店併設で中食も強化。輸入材料多い |
サンリオ | 271,300円 | +34.1% | +106.9% | 0.80% | 36.82倍 | 9.49倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
キヤノンMJ | 441,600円 | +5.8% | +2.6% | 2.72% | 15.27倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム