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 |
|---|---|---|---|---|---|---|---|
| 2015/08/10 | 1,571 | 1,594 | 1,560 | 1,586 | +11 | +0.7% | 1,353,600 |
| 2015/08/07 | 1,631 | 1,636 | 1,566 | 1,575 | -74 | -4.5% | 1,955,100 |
| 2015/08/06 | 1,625 | 1,673 | 1,615 | 1,649 | +44 | +2.7% | 1,493,200 |
| 2015/08/05 | 1,587 | 1,614 | 1,570 | 1,605 | -8 | -0.5% | 1,091,800 |
| 2015/08/04 | 1,576 | 1,620 | 1,576 | 1,613 | +61 | +3.9% | 2,238,500 |
| 2015/08/03 | 1,549 | 1,571 | 1,533 | 1,552 | +19 | +1.2% | 1,536,400 |
| 2015/07/31 | 1,584 | 1,584 | 1,489 | 1,533 | -80 | -5% | 3,637,000 |
| 2015/07/30 | 1,566 | 1,631 | 1,530 | 1,613 | -35 | -2.1% | 3,662,200 |
| 2015/07/29 | 1,698 | 1,712 | 1,631 | 1,648 | -90 | -5.2% | 1,925,700 |
| 2015/07/28 | 1,706 | 1,750 | 1,679 | 1,738 | -9 | -0.5% | 1,629,800 |
| 2015/07/27 | 1,821 | 1,824 | 1,732 | 1,747 | -102 | -5.5% | 1,614,900 |
| 2015/07/24 | 1,875 | 1,888 | 1,832 | 1,849 | -12 | -0.6% | 545,800 |
| 2015/07/23 | 1,876 | 1,881 | 1,832 | 1,861 | -9 | -0.5% | 1,050,600 |
| 2015/07/22 | 1,890 | 1,900 | 1,869 | 1,870 | -16 | -0.8% | 797,500 |
| 2015/07/21 | 1,863 | 1,894 | 1,859 | 1,886 | +40 | +2.2% | 972,600 |
| 2015/07/17 | 1,817 | 1,861 | 1,817 | 1,846 | +43 | +2.4% | 1,017,800 |
| 2015/07/16 | 1,811 | 1,820 | 1,785 | 1,803 | -17 | -0.9% | 975,500 |
| 2015/07/15 | 1,808 | 1,825 | 1,779 | 1,820 | +13 | +0.7% | 1,360,000 |
| 2015/07/14 | 1,816 | 1,837 | 1,768 | 1,807 | +91 | +5.3% | 2,069,100 |
| 2015/07/13 | 1,706 | 1,736 | 1,688 | 1,716 | +22 | +1.3% | 772,400 |
| 2015/07/10 | 1,712 | 1,748 | 1,683 | 1,694 | +8 | +0.5% | 1,448,800 |
| 2015/07/09 | 1,636 | 1,693 | 1,588 | 1,686 | +50 | +3.1% | 1,950,400 |
| 2015/07/08 | 1,700 | 1,712 | 1,627 | 1,636 | -69 | -4% | 1,203,500 |
| 2015/07/07 | 1,740 | 1,754 | 1,705 | 1,705 | -9 | -0.5% | 980,600 |
| 2015/07/06 | 1,750 | 1,766 | 1,708 | 1,714 | -17 | -1% | 1,115,700 |
| 2015/07/03 | 1,757 | 1,762 | 1,720 | 1,731 | -41 | -2.3% | 731,600 |
| 2015/07/02 | 1,776 | 1,806 | 1,754 | 1,772 | -1 | -0.1% | 1,331,700 |
| 2015/07/01 | 1,763 | 1,779 | 1,732 | 1,773 | +35 | +2% | 595,000 |
| 2015/06/30 | 1,725 | 1,751 | 1,702 | 1,738 | +24 | +1.4% | 1,056,800 |
| 2015/06/29 | 1,705 | 1,739 | 1,688 | 1,714 | -60 | -3.4% | 908,100 |
| 2015/06/26 | 1,767 | 1,798 | 1,752 | 1,774 | -3,576 | -66.8% | 786,200 |
| 2015/06/25 | 5,440 | 5,440 | 5,330 | 5,350 | -130 | -2.4% | 278,200 |
| 2015/06/24 | 5,480 | 5,550 | 5,450 | 5,480 | -10 | -0.2% | 332,600 |
| 2015/06/23 | 5,480 | 5,510 | 5,400 | 5,490 | +110 | +2% | 298,600 |
| 2015/06/22 | 5,540 | 5,550 | 5,360 | 5,380 | -190 | -3.4% | 462,200 |
| 2015/06/19 | 5,530 | 5,640 | 5,480 | 5,570 | +100 | +1.8% | 452,900 |
| 2015/06/18 | 5,440 | 5,510 | 5,440 | 5,470 | -10 | -0.2% | 252,100 |
| 2015/06/17 | 5,400 | 5,500 | 5,380 | 5,480 | +40 | +0.7% | 282,400 |
| 2015/06/16 | 5,420 | 5,450 | 5,390 | 5,440 | -50 | -0.9% | 216,200 |
| 2015/06/15 | 5,430 | 5,490 | 5,370 | 5,490 | -10 | -0.2% | 357,500 |
| 2015/06/12 | 5,550 | 5,550 | 5,450 | 5,500 | +120 | +2.2% | 413,200 |
| 2015/06/11 | 5,330 | 5,380 | 5,270 | 5,380 | +130 | +2.5% | 372,100 |
| 2015/06/10 | 5,270 | 5,350 | 5,170 | 5,250 | -70 | -1.3% | 633,600 |
| 2015/06/09 | 5,330 | 5,420 | 5,300 | 5,320 | -100 | -1.8% | 507,900 |
| 2015/06/08 | 5,490 | 5,520 | 5,410 | 5,420 | -30 | -0.6% | 235,900 |
| 2015/06/05 | 5,400 | 5,530 | 5,400 | 5,450 | +40 | +0.7% | 397,500 |
| 2015/06/04 | 5,330 | 5,440 | 5,330 | 5,410 | +100 | +1.9% | 365,900 |
| 2015/06/03 | 5,250 | 5,370 | 5,250 | 5,310 | -40 | -0.7% | 507,100 |
| 2015/06/02 | 5,380 | 5,410 | 5,310 | 5,350 | +20 | +0.4% | 369,900 |
| 2015/06/01 | 5,320 | 5,380 | 5,250 | 5,330 | +130 | +2.5% | 434,500 |
2401～
2450
件表示中 / 3716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 | 191,100円 | -0.5% | -10.8% | 2.13% | 16.40倍 | 1.50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 | 156,400円 | +220.2% | +33.5% | 0.00% | 120.13倍 | 46.08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 | 525,700円 | +4.0% | +4.8% | 2.85% | 14.50倍 | 1.50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 | 232,000円 | +3.1% | +5.7% | 2.76% | 13.95倍 | 0.78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 | 537,500円 | +2.8% | -9.6% | 1.86% | 11.76倍 | 0.95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
