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 |
|---|---|---|---|---|---|---|---|
| 2016/02/09 | 1,451 | 1,476 | 1,424 | 1,434 | -93 | -6.1% | 1,423,700 |
| 2016/02/08 | 1,493 | 1,543 | 1,474 | 1,527 | +16 | +1.1% | 950,200 |
| 2016/02/05 | 1,496 | 1,516 | 1,482 | 1,511 | +9 | +0.6% | 1,622,800 |
| 2016/02/04 | 1,497 | 1,524 | 1,482 | 1,502 | -16 | -1.1% | 1,493,700 |
| 2016/02/03 | 1,526 | 1,538 | 1,498 | 1,518 | -41 | -2.6% | 1,304,500 |
| 2016/02/02 | 1,551 | 1,585 | 1,541 | 1,559 | -1 | -0.1% | 1,497,800 |
| 2016/02/01 | 1,627 | 1,627 | 1,549 | 1,560 | +109 | +7.5% | 1,985,400 |
| 2016/01/29 | 1,431 | 1,489 | 1,347 | 1,451 | -36 | -2.4% | 5,076,000 |
| 2016/01/28 | 1,477 | 1,514 | 1,466 | 1,487 | -5 | -0.3% | 1,403,500 |
| 2016/01/27 | 1,467 | 1,500 | 1,460 | 1,492 | +54 | +3.8% | 1,602,600 |
| 2016/01/26 | 1,446 | 1,477 | 1,430 | 1,438 | -16 | -1.1% | 1,346,900 |
| 2016/01/25 | 1,451 | 1,470 | 1,436 | 1,454 | +33 | +2.3% | 1,047,400 |
| 2016/01/22 | 1,388 | 1,421 | 1,364 | 1,421 | +88 | +6.6% | 1,376,700 |
| 2016/01/21 | 1,370 | 1,402 | 1,333 | 1,333 | -41 | -3% | 1,333,700 |
| 2016/01/20 | 1,440 | 1,441 | 1,374 | 1,374 | -74 | -5.1% | 1,210,200 |
| 2016/01/19 | 1,433 | 1,464 | 1,427 | 1,448 | +2 | +0.1% | 684,700 |
| 2016/01/18 | 1,412 | 1,464 | 1,400 | 1,446 | -3 | -0.2% | 1,255,600 |
| 2016/01/15 | 1,485 | 1,502 | 1,439 | 1,449 | -6 | -0.4% | 1,078,800 |
| 2016/01/14 | 1,476 | 1,486 | 1,433 | 1,455 | -69 | -4.5% | 1,412,500 |
| 2016/01/13 | 1,504 | 1,535 | 1,501 | 1,524 | +43 | +2.9% | 1,213,400 |
| 2016/01/12 | 1,495 | 1,529 | 1,480 | 1,481 | -40 | -2.6% | 1,758,100 |
| 2016/01/08 | 1,515 | 1,559 | 1,506 | 1,521 | -19 | -1.2% | 1,430,800 |
| 2016/01/07 | 1,575 | 1,591 | 1,538 | 1,540 | -37 | -2.3% | 1,112,300 |
| 2016/01/06 | 1,616 | 1,632 | 1,561 | 1,577 | -41 | -2.5% | 1,197,400 |
| 2016/01/05 | 1,649 | 1,666 | 1,611 | 1,618 | -48 | -2.9% | 1,306,400 |
| 2016/01/04 | 1,659 | 1,715 | 1,653 | 1,666 | -20 | -1.2% | 1,001,900 |
| 2015/12/30 | 1,693 | 1,718 | 1,681 | 1,686 | +13 | +0.8% | 520,200 |
| 2015/12/29 | 1,653 | 1,685 | 1,621 | 1,673 | +21 | +1.3% | 757,900 |
| 2015/12/28 | 1,638 | 1,667 | 1,636 | 1,652 | +13 | +0.8% | 559,300 |
| 2015/12/25 | 1,650 | 1,659 | 1,627 | 1,639 | -10 | -0.6% | 437,200 |
| 2015/12/24 | 1,712 | 1,743 | 1,640 | 1,649 | +17 | +1% | 1,276,700 |
| 2015/12/22 | 1,622 | 1,648 | 1,620 | 1,632 | +3 | +0.2% | 548,600 |
| 2015/12/21 | 1,609 | 1,638 | 1,583 | 1,629 | -1 | -0.1% | 990,000 |
| 2015/12/18 | 1,658 | 1,711 | 1,621 | 1,630 | -49 | -2.9% | 1,760,500 |
| 2015/12/17 | 1,697 | 1,750 | 1,674 | 1,679 | +31 | +1.9% | 1,638,700 |
| 2015/12/16 | 1,634 | 1,659 | 1,622 | 1,648 | +44 | +2.7% | 1,444,500 |
| 2015/12/15 | 1,669 | 1,676 | 1,604 | 1,604 | -66 | -4% | 1,572,900 |
| 2015/12/14 | 1,673 | 1,676 | 1,625 | 1,670 | -54 | -3.1% | 1,722,400 |
| 2015/12/11 | 1,693 | 1,729 | 1,688 | 1,724 | -1 | -0.1% | 1,901,800 |
| 2015/12/10 | 1,705 | 1,744 | 1,696 | 1,725 | -22 | -1.3% | 1,657,300 |
| 2015/12/09 | 1,721 | 1,780 | 1,719 | 1,747 | +45 | +2.6% | 1,963,800 |
| 2015/12/08 | 1,739 | 1,744 | 1,694 | 1,702 | -32 | -1.8% | 1,155,000 |
| 2015/12/07 | 1,722 | 1,746 | 1,719 | 1,734 | +46 | +2.7% | 997,700 |
| 2015/12/04 | 1,684 | 1,707 | 1,671 | 1,688 | -34 | -2% | 1,267,700 |
| 2015/12/03 | 1,711 | 1,728 | 1,698 | 1,722 | +11 | +0.6% | 834,500 |
| 2015/12/02 | 1,733 | 1,763 | 1,696 | 1,711 | -26 | -1.5% | 1,657,500 |
| 2015/12/01 | 1,700 | 1,742 | 1,700 | 1,737 | +66 | +3.9% | 1,391,200 |
| 2015/11/30 | 1,653 | 1,685 | 1,653 | 1,671 | +12 | +0.7% | 668,600 |
| 2015/11/27 | 1,680 | 1,684 | 1,650 | 1,659 | -21 | -1.3% | 427,500 |
| 2015/11/26 | 1,681 | 1,694 | 1,674 | 1,680 | +5 | +0.3% | 495,200 |
2251～
2300
件表示中 / 3687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 | 210,200円 | +9.1% | +25.0% | 1.92% | 15.57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３０％ |
| 神戸物産 | 409,200円 | +3.4% | +19.7% | 0.64% | 37.73倍 | 7.00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 |
| 双 日 | 327,800円 | +1.5% | +19.5% | 4.58% | 6.28倍 | 0.72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 |
| メディパル | 241,300円 | +2.9% | +2.2% | 2.49% | 14.98倍 | 0.81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 |
| キヤノンＭＪ | 475,000円 | +4.0% | +4.8% | 3.16% | 13.10倍 | 1.35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
