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 |
|---|---|---|---|---|---|---|---|
| 2012/02/07 | 1,847 | 1,859 | 1,829 | 1,843 | -6 | -0.3% | 112,500 |
| 2012/02/06 | 1,844 | 1,862 | 1,835 | 1,849 | +37 | +2% | 178,000 |
| 2012/02/03 | 1,799 | 1,819 | 1,790 | 1,812 | +3 | +0.2% | 138,200 |
| 2012/02/02 | 1,835 | 1,838 | 1,804 | 1,809 | -10 | -0.5% | 142,400 |
| 2012/02/01 | 1,812 | 1,836 | 1,804 | 1,819 | +42 | +2.4% | 331,900 |
| 2012/01/31 | 1,782 | 1,800 | 1,772 | 1,777 | -1 | -0.1% | 213,900 |
| 2012/01/30 | 1,789 | 1,803 | 1,772 | 1,778 | -3 | -0.2% | 173,000 |
| 2012/01/27 | 1,782 | 1,801 | 1,773 | 1,781 | -1 | -0.1% | 96,600 |
| 2012/01/26 | 1,820 | 1,820 | 1,773 | 1,782 | -37 | -2% | 220,300 |
| 2012/01/25 | 1,794 | 1,826 | 1,791 | 1,819 | +40 | +2.2% | 241,900 |
| 2012/01/24 | 1,816 | 1,816 | 1,776 | 1,779 | -37 | -2% | 215,200 |
| 2012/01/23 | 1,835 | 1,849 | 1,812 | 1,816 | +7 | +0.4% | 271,800 |
| 2012/01/20 | 1,801 | 1,816 | 1,785 | 1,809 | +35 | +2% | 249,900 |
| 2012/01/19 | 1,738 | 1,774 | 1,729 | 1,774 | +59 | +3.4% | 353,000 |
| 2012/01/18 | 1,686 | 1,738 | 1,686 | 1,715 | +30 | +1.8% | 211,200 |
| 2012/01/17 | 1,688 | 1,697 | 1,681 | 1,685 | -2 | -0.1% | 137,200 |
| 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 |
3301～
3350
件表示中 / 3754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 | 220,300円 | +5.0% | -13.2% | 1.78% | 19.67倍 | 1.73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％ |
| 双 日 | 362,300円 | +3.6% | +3.5% | 4.55% | 6.58倍 | 0.78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 |
| メタプラネット | 106,300円 | +220.2% | +33.5% | 0.00% | 107.05倍 | 41.09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 | 553,400円 | +4.0% | +6.6% | 2.71% | 15.23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 | 253,000円 | +3.1% | +5.7% | 2.53% | 15.17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 |
市場注目の銘柄
チャート関連のコラム
