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 |
|---|---|---|---|---|---|---|---|
| 2012/07/25 | 1,825 | 1,851 | 1,804 | 1,819 | -23 | -1.2% | 141,600 |
| 2012/07/24 | 1,914 | 1,920 | 1,834 | 1,842 | -71 | -3.7% | 254,100 |
| 2012/07/23 | 1,890 | 1,932 | 1,889 | 1,913 | -8 | -0.4% | 158,500 |
| 2012/07/20 | 1,956 | 1,956 | 1,916 | 1,921 | -33 | -1.7% | 110,700 |
| 2012/07/19 | 1,934 | 1,964 | 1,923 | 1,954 | +40 | +2.1% | 158,700 |
| 2012/07/18 | 1,917 | 1,933 | 1,905 | 1,914 | +12 | +0.6% | 100,000 |
| 2012/07/17 | 1,877 | 1,918 | 1,877 | 1,902 | +17 | +0.9% | 101,200 |
| 2012/07/13 | 1,876 | 1,906 | 1,870 | 1,885 | -2 | -0.1% | 80,400 |
| 2012/07/12 | 1,902 | 1,924 | 1,881 | 1,887 | -10 | -0.5% | 115,100 |
| 2012/07/11 | 1,882 | 1,909 | 1,876 | 1,897 | +3 | +0.2% | 47,000 |
| 2012/07/10 | 1,922 | 1,936 | 1,894 | 1,894 | -22 | -1.1% | 78,900 |
| 2012/07/09 | 1,908 | 1,930 | 1,900 | 1,916 | -5 | -0.3% | 135,300 |
| 2012/07/06 | 1,930 | 1,956 | 1,909 | 1,921 | -7 | -0.4% | 118,300 |
| 2012/07/05 | 1,930 | 1,944 | 1,902 | 1,928 | -3 | -0.2% | 77,700 |
| 2012/07/04 | 1,907 | 1,940 | 1,907 | 1,931 | +39 | +2.1% | 147,000 |
| 2012/07/03 | 1,862 | 1,898 | 1,860 | 1,892 | +31 | +1.7% | 152,200 |
| 2012/07/02 | 1,890 | 1,890 | 1,860 | 1,861 | -7 | -0.4% | 108,600 |
| 2012/06/29 | 1,836 | 1,876 | 1,820 | 1,868 | +25 | +1.4% | 144,900 |
| 2012/06/28 | 1,832 | 1,855 | 1,832 | 1,843 | +31 | +1.7% | 180,400 |
| 2012/06/27 | 1,792 | 1,830 | 1,775 | 1,812 | +19 | +1.1% | 133,700 |
| 2012/06/26 | 1,795 | 1,855 | 1,774 | 1,793 | -13 | -0.7% | 167,500 |
| 2012/06/25 | 1,822 | 1,826 | 1,798 | 1,806 | -15 | -0.8% | 86,000 |
| 2012/06/22 | 1,846 | 1,846 | 1,805 | 1,821 | -40 | -2.1% | 196,100 |
| 2012/06/21 | 1,854 | 1,866 | 1,830 | 1,861 | +19 | +1% | 172,100 |
| 2012/06/20 | 1,846 | 1,849 | 1,830 | 1,842 | +33 | +1.8% | 89,300 |
| 2012/06/19 | 1,827 | 1,839 | 1,806 | 1,809 | -19 | -1% | 87,700 |
| 2012/06/18 | 1,820 | 1,835 | 1,820 | 1,828 | +40 | +2.2% | 102,500 |
| 2012/06/15 | 1,788 | 1,804 | 1,768 | 1,788 | +15 | +0.8% | 175,200 |
| 2012/06/14 | 1,764 | 1,775 | 1,740 | 1,773 | +1 | +0.1% | 107,600 |
| 2012/06/13 | 1,779 | 1,790 | 1,750 | 1,772 | -7 | -0.4% | 83,300 |
| 2012/06/12 | 1,750 | 1,791 | 1,744 | 1,779 | -19 | -1.1% | 191,700 |
| 2012/06/11 | 1,775 | 1,859 | 1,775 | 1,798 | +39 | +2.2% | 227,200 |
| 2012/06/08 | 1,781 | 1,795 | 1,747 | 1,759 | -20 | -1.1% | 220,300 |
| 2012/06/07 | 1,744 | 1,803 | 1,744 | 1,779 | +61 | +3.6% | 197,100 |
| 2012/06/06 | 1,675 | 1,722 | 1,675 | 1,718 | +44 | +2.6% | 180,000 |
| 2012/06/05 | 1,649 | 1,674 | 1,642 | 1,674 | +27 | +1.6% | 162,100 |
| 2012/06/04 | 1,627 | 1,650 | 1,617 | 1,647 | -18 | -1.1% | 131,300 |
| 2012/06/01 | 1,691 | 1,701 | 1,655 | 1,665 | -36 | -2.1% | 129,400 |
| 2012/05/31 | 1,688 | 1,715 | 1,688 | 1,701 | -16 | -0.9% | 134,000 |
| 2012/05/30 | 1,716 | 1,727 | 1,688 | 1,717 | -6 | -0.3% | 114,100 |
| 2012/05/29 | 1,690 | 1,723 | 1,676 | 1,723 | +33 | +2% | 78,500 |
| 2012/05/28 | 1,712 | 1,716 | 1,688 | 1,690 | -13 | -0.8% | 66,700 |
| 2012/05/25 | 1,725 | 1,741 | 1,693 | 1,703 | +5 | +0.3% | 124,200 |
| 2012/05/24 | 1,701 | 1,720 | 1,677 | 1,698 | -10 | -0.6% | 122,400 |
| 2012/05/23 | 1,737 | 1,737 | 1,701 | 1,708 | -22 | -1.3% | 122,800 |
| 2012/05/22 | 1,725 | 1,749 | 1,721 | 1,730 | +16 | +0.9% | 111,700 |
| 2012/05/21 | 1,715 | 1,752 | 1,704 | 1,714 | -25 | -1.4% | 168,600 |
| 2012/05/18 | 1,740 | 1,756 | 1,715 | 1,739 | -37 | -2.1% | 176,200 |
| 2012/05/17 | 1,747 | 1,780 | 1,741 | 1,776 | +29 | +1.7% | 159,700 |
| 2012/05/16 | 1,775 | 1,778 | 1,724 | 1,747 | -28 | -1.6% | 233,200 |
3151～
3200
件表示中 / 3720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 | 191,000円 | -0.5% | -10.8% | 2.14% | 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 | 150,900円 | +220.2% | +33.5% | 0.00% | 115.90倍 | 44.46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 | 538,100円 | +4.0% | +4.8% | 2.79% | 14.84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 | 236,900円 | +3.1% | +5.7% | 2.70% | 14.24倍 | 0.79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 | 542,900円 | +2.8% | -9.6% | 1.84% | 11.87倍 | 0.96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
