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 |
|---|---|---|---|---|---|---|---|
| 2012/01/16 | 1,684 | 1,691 | 1,660 | 1,687 | +3 | +0.2% | 167,200 |
| 2012/01/13 | 1,708 | 1,709 | 1,665 | 1,684 | -8 | -0.5% | 360,900 |
| 2012/01/12 | 1,705 | 1,707 | 1,678 | 1,692 | -9 | -0.5% | 157,900 |
| 2012/01/11 | 1,711 | 1,721 | 1,690 | 1,701 | -9 | -0.5% | 303,700 |
| 2012/01/10 | 1,739 | 1,767 | 1,708 | 1,710 | -23 | -1.3% | 349,900 |
| 2012/01/06 | 1,758 | 1,758 | 1,705 | 1,733 | -28 | -1.6% | 344,000 |
| 2012/01/05 | 1,814 | 1,818 | 1,757 | 1,761 | -52 | -2.9% | 353,900 |
| 2012/01/04 | 1,800 | 1,822 | 1,796 | 1,813 | +45 | +2.5% | 274,900 |
| 2011/12/30 | 1,750 | 1,771 | 1,747 | 1,768 | +18 | +1% | 81,500 |
| 2011/12/29 | 1,716 | 1,757 | 1,699 | 1,750 | +19 | +1.1% | 100,800 |
| 2011/12/28 | 1,726 | 1,746 | 1,722 | 1,731 | +8 | +0.5% | 109,600 |
| 2011/12/27 | 1,734 | 1,742 | 1,718 | 1,723 | -11 | -0.6% | 148,100 |
| 2011/12/26 | 1,741 | 1,743 | 1,724 | 1,734 | -6 | -0.3% | 132,300 |
| 2011/12/22 | 1,742 | 1,749 | 1,734 | 1,740 | +8 | +0.5% | 259,500 |
| 2011/12/21 | 1,749 | 1,749 | 1,731 | 1,732 | +12 | +0.7% | 150,000 |
| 2011/12/20 | 1,714 | 1,722 | 1,674 | 1,720 | +46 | +2.7% | 218,300 |
| 2011/12/19 | 1,686 | 1,689 | 1,659 | 1,674 | -22 | -1.3% | 175,500 |
| 2011/12/16 | 1,707 | 1,715 | 1,688 | 1,696 | -6 | -0.4% | 196,600 |
| 2011/12/15 | 1,747 | 1,756 | 1,700 | 1,702 | -45 | -2.6% | 221,000 |
| 2011/12/14 | 1,767 | 1,768 | 1,734 | 1,747 | -22 | -1.2% | 227,100 |
| 2011/12/13 | 1,765 | 1,776 | 1,729 | 1,769 | +1 | +0.1% | 227,800 |
| 2011/12/12 | 1,777 | 1,781 | 1,762 | 1,768 | +20 | +1.1% | 189,900 |
| 2011/12/09 | 1,760 | 1,765 | 1,741 | 1,748 | ±0 | ±0% | 381,400 |
| 2011/12/08 | 1,744 | 1,756 | 1,736 | 1,748 | +5 | +0.3% | 178,000 |
| 2011/12/07 | 1,727 | 1,747 | 1,717 | 1,743 | +29 | +1.7% | 210,000 |
| 2011/12/06 | 1,737 | 1,743 | 1,714 | 1,714 | -24 | -1.4% | 241,400 |
| 2011/12/05 | 1,751 | 1,751 | 1,730 | 1,738 | +32 | +1.9% | 193,900 |
| 2011/12/02 | 1,706 | 1,718 | 1,690 | 1,706 | +17 | +1% | 153,600 |
| 2011/12/01 | 1,672 | 1,705 | 1,669 | 1,689 | +45 | +2.7% | 185,600 |
| 2011/11/30 | 1,656 | 1,668 | 1,625 | 1,644 | -12 | -0.7% | 213,500 |
| 2011/11/29 | 1,625 | 1,657 | 1,616 | 1,656 | +43 | +2.7% | 218,200 |
| 2011/11/28 | 1,597 | 1,628 | 1,580 | 1,613 | +16 | +1% | 178,700 |
| 2011/11/25 | 1,595 | 1,605 | 1,581 | 1,597 | -2 | -0.1% | 209,200 |
| 2011/11/24 | 1,615 | 1,615 | 1,575 | 1,599 | -18 | -1.1% | 230,000 |
| 2011/11/22 | 1,582 | 1,627 | 1,581 | 1,617 | +2 | +0.1% | 198,400 |
| 2011/11/21 | 1,602 | 1,615 | 1,590 | 1,615 | +13 | +0.8% | 172,500 |
| 2011/11/18 | 1,574 | 1,605 | 1,564 | 1,602 | +6 | +0.4% | 253,500 |
| 2011/11/17 | 1,583 | 1,607 | 1,583 | 1,596 | +14 | +0.9% | 309,400 |
| 2011/11/16 | 1,603 | 1,633 | 1,580 | 1,582 | -61 | -3.7% | 325,200 |
| 2011/11/15 | 1,652 | 1,669 | 1,640 | 1,643 | -41 | -2.4% | 366,500 |
| 2011/11/14 | 1,718 | 1,718 | 1,678 | 1,684 | -34 | -2% | 386,400 |
| 2011/11/11 | 1,721 | 1,734 | 1,704 | 1,718 | -2 | -0.1% | 437,600 |
| 2011/11/10 | 1,738 | 1,752 | 1,703 | 1,720 | +62 | +3.7% | 717,600 |
| 2011/11/09 | 1,648 | 1,661 | 1,635 | 1,658 | +23 | +1.4% | 146,200 |
| 2011/11/08 | 1,650 | 1,667 | 1,631 | 1,635 | -38 | -2.3% | 128,700 |
| 2011/11/07 | 1,680 | 1,689 | 1,641 | 1,673 | +8 | +0.5% | 216,600 |
| 2011/11/04 | 1,649 | 1,676 | 1,630 | 1,665 | +38 | +2.3% | 230,500 |
| 2011/11/02 | 1,620 | 1,637 | 1,598 | 1,627 | -28 | -1.7% | 185,700 |
| 2011/11/01 | 1,680 | 1,689 | 1,638 | 1,655 | -3 | -0.2% | 321,100 |
| 2011/10/31 | 1,757 | 1,757 | 1,630 | 1,658 | -98 | -5.6% | 421,000 |
3251～
3300
件表示中 / 3688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 | 202,100円 | +9.1% | +25.0% | 2.00% | 14.96倍 | 1.66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 | 410,000円 | +3.4% | +19.7% | 0.63% | 37.81倍 | 7.01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 | 331,200円 | +1.5% | +19.5% | 4.53% | 6.35倍 | 0.73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 |
| キヤノンＭＪ | 495,800円 | +4.0% | +4.8% | 3.03% | 13.67倍 | 1.41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 | 238,800円 | +2.9% | +2.2% | 2.51% | 14.83倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
