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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 1,977 | 1,985 | 1,967 | 1,985 | +9 | +0.5% | 151,800 |
| 2010/12/03 | 1,981 | 1,985 | 1,961 | 1,976 | +11 | +0.6% | 249,500 |
| 2010/12/02 | 1,979 | 1,980 | 1,940 | 1,965 | +26 | +1.3% | 218,100 |
| 2010/12/01 | 1,894 | 1,939 | 1,892 | 1,939 | +45 | +2.4% | 251,300 |
| 2010/11/30 | 1,930 | 1,936 | 1,891 | 1,894 | -45 | -2.3% | 337,600 |
| 2010/11/29 | 1,938 | 1,959 | 1,919 | 1,939 | -5 | -0.3% | 163,600 |
| 2010/11/26 | 1,937 | 1,976 | 1,930 | 1,944 | -2 | -0.1% | 206,500 |
| 2010/11/25 | 1,944 | 1,960 | 1,907 | 1,946 | +34 | +1.8% | 237,400 |
| 2010/11/24 | 1,902 | 1,950 | 1,902 | 1,912 | -13 | -0.7% | 356,600 |
| 2010/11/22 | 1,921 | 1,940 | 1,910 | 1,925 | -1 | -0.1% | 204,400 |
| 2010/11/19 | 1,980 | 1,984 | 1,914 | 1,926 | -31 | -1.6% | 450,500 |
| 2010/11/18 | 1,931 | 1,959 | 1,908 | 1,957 | +26 | +1.3% | 286,300 |
| 2010/11/17 | 1,929 | 1,935 | 1,895 | 1,931 | -7 | -0.4% | 266,400 |
| 2010/11/16 | 1,912 | 1,965 | 1,892 | 1,938 | +16 | +0.8% | 416,300 |
| 2010/11/15 | 1,911 | 1,935 | 1,901 | 1,922 | -21 | -1.1% | 450,600 |
| 2010/11/12 | 1,915 | 2,100 | 1,912 | 1,943 | +119 | +6.5% | 772,600 |
| 2010/11/11 | 1,776 | 1,844 | 1,776 | 1,824 | +8 | +0.4% | 247,700 |
| 2010/11/10 | 1,767 | 1,820 | 1,759 | 1,816 | +46 | +2.6% | 358,300 |
| 2010/11/09 | 1,775 | 1,783 | 1,762 | 1,770 | -5 | -0.3% | 135,500 |
| 2010/11/08 | 1,783 | 1,796 | 1,751 | 1,775 | +18 | +1% | 428,000 |
| 2010/11/05 | 1,755 | 1,769 | 1,708 | 1,757 | +61 | +3.6% | 214,500 |
| 2010/11/04 | 1,722 | 1,724 | 1,696 | 1,696 | +13 | +0.8% | 122,300 |
| 2010/11/02 | 1,685 | 1,696 | 1,674 | 1,683 | -1 | -0.1% | 112,900 |
| 2010/11/01 | 1,699 | 1,708 | 1,671 | 1,684 | -41 | -2.4% | 126,800 |
| 2010/10/29 | 1,699 | 1,725 | 1,662 | 1,725 | +32 | +1.9% | 205,100 |
| 2010/10/28 | 1,688 | 1,707 | 1,682 | 1,693 | +1 | +0.1% | 309,600 |
| 2010/10/27 | 1,705 | 1,714 | 1,675 | 1,692 | +6 | +0.4% | 168,800 |
| 2010/10/26 | 1,671 | 1,711 | 1,653 | 1,686 | -2 | -0.1% | 160,900 |
| 2010/10/25 | 1,676 | 1,702 | 1,676 | 1,688 | -3 | -0.2% | 125,700 |
| 2010/10/22 | 1,683 | 1,709 | 1,680 | 1,691 | -6 | -0.4% | 126,300 |
| 2010/10/21 | 1,702 | 1,706 | 1,676 | 1,697 | -13 | -0.8% | 112,100 |
| 2010/10/20 | 1,687 | 1,716 | 1,673 | 1,710 | -16 | -0.9% | 148,600 |
| 2010/10/19 | 1,718 | 1,740 | 1,713 | 1,726 | -4 | -0.2% | 136,900 |
| 2010/10/18 | 1,729 | 1,745 | 1,715 | 1,730 | +18 | +1.1% | 130,300 |
| 2010/10/15 | 1,767 | 1,767 | 1,708 | 1,712 | -55 | -3.1% | 157,100 |
| 2010/10/14 | 1,740 | 1,774 | 1,735 | 1,767 | +61 | +3.6% | 297,700 |
| 2010/10/13 | 1,751 | 1,775 | 1,696 | 1,706 | -46 | -2.6% | 280,900 |
| 2010/10/12 | 1,698 | 1,758 | 1,696 | 1,752 | +70 | +4.2% | 542,900 |
| 2010/10/08 | 1,727 | 1,747 | 1,682 | 1,682 | -44 | -2.5% | 190,300 |
| 2010/10/07 | 1,710 | 1,726 | 1,695 | 1,726 | +9 | +0.5% | 186,300 |
| 2010/10/06 | 1,723 | 1,729 | 1,695 | 1,717 | +6 | +0.4% | 172,500 |
| 2010/10/05 | 1,697 | 1,724 | 1,680 | 1,711 | -9 | -0.5% | 222,800 |
| 2010/10/04 | 1,744 | 1,744 | 1,715 | 1,720 | -39 | -2.2% | 132,000 |
| 2010/10/01 | 1,773 | 1,775 | 1,731 | 1,759 | +9 | +0.5% | 213,900 |
| 2010/09/30 | 1,774 | 1,796 | 1,740 | 1,750 | +3 | +0.2% | 238,100 |
| 2010/09/29 | 1,737 | 1,762 | 1,727 | 1,747 | +11 | +0.6% | 347,700 |
| 2010/09/28 | 1,765 | 1,778 | 1,727 | 1,736 | -32 | -1.8% | 215,700 |
| 2010/09/27 | 1,710 | 1,768 | 1,699 | 1,768 | +58 | +3.4% | 224,500 |
| 2010/09/24 | 1,715 | 1,752 | 1,708 | 1,710 | -36 | -2.1% | 318,600 |
| 2010/09/22 | 1,747 | 1,778 | 1,742 | 1,746 | +20 | +1.2% | 181,800 |
3301～
3350
件表示中 / 3468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 | 258,300円 | +6.9% | +14.9% | 1.42% | 21.17倍 | 2.11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２５％ |
| 神戸物産 | 344,900円 | +7.9% | +10.1% | 0.67% | 35.41倍 | 6.82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 | 413,400円 | +1.5% | +19.5% | 3.63% | 8.16倍 | 0.97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 |
| サンリオ | 242,200円 | +10.3% | +7.6% | 1.11% | 27.50倍 | 8.86倍 |
|
「ハローキティ」等キャラクター商品の企画・販売、ライセンス事業を展開。テーマパークも |
| キヤノンＭＪ | 448,300円 | +5.8% | +2.6% | 2.68% | 15.50倍 | 1.34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
