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 |
|---|---|---|---|---|---|---|---|
| 2015/05/14 | 4,770 | 4,845 | 4,740 | 4,820 | +60 | +1.3% | 303,000 |
| 2015/05/13 | 4,715 | 4,760 | 4,670 | 4,760 | +5 | +0.1% | 218,500 |
| 2015/05/12 | 4,625 | 4,755 | 4,595 | 4,755 | +95 | +2% | 300,800 |
| 2015/05/11 | 4,590 | 4,695 | 4,580 | 4,660 | +140 | +3.1% | 328,000 |
| 2015/05/08 | 4,580 | 4,625 | 4,520 | 4,520 | -20 | -0.4% | 287,500 |
| 2015/05/07 | 4,440 | 4,620 | 4,435 | 4,540 | +30 | +0.7% | 410,600 |
| 2015/05/01 | 4,520 | 4,605 | 4,450 | 4,510 | -5 | -0.1% | 353,900 |
| 2015/04/30 | 4,485 | 4,625 | 4,485 | 4,515 | -205 | -4.3% | 480,700 |
| 2015/04/28 | 4,640 | 4,740 | 4,630 | 4,720 | +80 | +1.7% | 213,000 |
| 2015/04/27 | 4,600 | 4,640 | 4,545 | 4,640 | +5 | +0.1% | 175,800 |
| 2015/04/24 | 4,665 | 4,705 | 4,620 | 4,635 | -70 | -1.5% | 175,900 |
| 2015/04/23 | 4,690 | 4,780 | 4,690 | 4,705 | +5 | +0.1% | 340,700 |
| 2015/04/22 | 4,620 | 4,705 | 4,615 | 4,700 | +120 | +2.6% | 291,200 |
| 2015/04/21 | 4,535 | 4,620 | 4,515 | 4,580 | +100 | +2.2% | 320,100 |
| 2015/04/20 | 4,475 | 4,490 | 4,430 | 4,480 | -40 | -0.9% | 287,200 |
| 2015/04/17 | 4,545 | 4,600 | 4,510 | 4,520 | -55 | -1.2% | 253,600 |
| 2015/04/16 | 4,550 | 4,590 | 4,480 | 4,575 | +40 | +0.9% | 464,400 |
| 2015/04/15 | 4,555 | 4,610 | 4,480 | 4,535 | -85 | -1.8% | 335,500 |
| 2015/04/14 | 4,735 | 4,735 | 4,600 | 4,620 | -100 | -2.1% | 296,300 |
| 2015/04/13 | 4,805 | 4,845 | 4,690 | 4,720 | -65 | -1.4% | 284,500 |
| 2015/04/10 | 4,805 | 4,845 | 4,730 | 4,785 | ±0 | ±0% | 307,500 |
| 2015/04/09 | 4,780 | 4,795 | 4,745 | 4,785 | +45 | +0.9% | 212,600 |
| 2015/04/08 | 4,720 | 4,790 | 4,715 | 4,740 | +35 | +0.7% | 333,800 |
| 2015/04/07 | 4,730 | 4,795 | 4,685 | 4,705 | -45 | -0.9% | 425,600 |
| 2015/04/06 | 4,755 | 4,860 | 4,715 | 4,750 | -95 | -2% | 358,400 |
| 2015/04/03 | 4,825 | 4,850 | 4,760 | 4,845 | +40 | +0.8% | 320,200 |
| 2015/04/02 | 4,685 | 4,895 | 4,655 | 4,805 | +60 | +1.3% | 591,400 |
| 2015/04/01 | 4,755 | 4,800 | 4,660 | 4,745 | -105 | -2.2% | 620,300 |
| 2015/03/31 | 4,885 | 4,890 | 4,825 | 4,850 | +75 | +1.6% | 609,200 |
| 2015/03/30 | 4,710 | 4,780 | 4,675 | 4,775 | +70 | +1.5% | 335,800 |
| 2015/03/27 | 4,670 | 4,820 | 4,665 | 4,705 | +85 | +1.8% | 542,400 |
| 2015/03/26 | 4,740 | 4,760 | 4,590 | 4,620 | -190 | -4% | 492,700 |
| 2015/03/25 | 4,810 | 4,840 | 4,705 | 4,810 | ±0 | ±0% | 361,700 |
| 2015/03/24 | 4,820 | 4,875 | 4,740 | 4,810 | -260 | -5.1% | 878,600 |
| 2015/03/23 | 5,040 | 5,090 | 5,010 | 5,070 | +60 | +1.2% | 265,200 |
| 2015/03/20 | 4,950 | 5,040 | 4,905 | 5,010 | +40 | +0.8% | 585,000 |
| 2015/03/19 | 5,000 | 5,000 | 4,925 | 4,970 | -90 | -1.8% | 282,700 |
| 2015/03/18 | 5,000 | 5,060 | 4,950 | 5,060 | +80 | +1.6% | 507,300 |
| 2015/03/17 | 4,910 | 5,030 | 4,900 | 4,980 | +75 | +1.5% | 539,200 |
| 2015/03/16 | 4,800 | 4,910 | 4,785 | 4,905 | +50 | +1% | 450,000 |
| 2015/03/13 | 4,825 | 4,875 | 4,780 | 4,855 | +40 | +0.8% | 591,300 |
| 2015/03/12 | 4,785 | 4,845 | 4,755 | 4,815 | +70 | +1.5% | 355,800 |
| 2015/03/11 | 4,720 | 4,790 | 4,690 | 4,745 | +35 | +0.7% | 535,600 |
| 2015/03/10 | 4,655 | 4,735 | 4,655 | 4,710 | +165 | +3.6% | 623,400 |
| 2015/03/09 | 4,555 | 4,570 | 4,490 | 4,545 | -30 | -0.7% | 289,400 |
| 2015/03/06 | 4,480 | 4,575 | 4,370 | 4,575 | +50 | +1.1% | 537,800 |
| 2015/03/05 | 4,550 | 4,595 | 4,510 | 4,525 | -50 | -1.1% | 248,700 |
| 2015/03/04 | 4,650 | 4,715 | 4,550 | 4,575 | -145 | -3.1% | 422,500 |
| 2015/03/03 | 4,790 | 4,835 | 4,705 | 4,720 | -35 | -0.7% | 351,400 |
| 2015/03/02 | 4,785 | 4,815 | 4,725 | 4,755 | -30 | -0.6% | 402,600 |
2501～
2550
件表示中 / 3755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 | 215,700円 | +5.0% | -13.2% | 1.82% | 19.25倍 | 1.70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％ |
| メタプラネット | 98,700円 | +220.2% | +33.5% | 0.00% | 99.40倍 | 38.15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 | 554,000円 | +4.0% | +6.6% | 2.71% | 15.25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 | 251,100円 | +3.1% | +5.7% | 2.55% | 15.06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 |
| アルフレッサＨＤ | 218,500円 | +4.9% | -1.9% | 3.11% | 15.89倍 | 0.82倍 |
|
医薬品卸で国内首位。一般用医薬品卸を企業買収で拡充。全国展開目指す。医薬品等製造事業も |
市場注目の銘柄
チャート関連のコラム
