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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 1,810 | 1,832 | 1,802 | 1,820 | -9 | -0.5% | 111,800 |
| 2010/06/16 | 1,827 | 1,834 | 1,812 | 1,829 | +23 | +1.3% | 187,800 |
| 2010/06/15 | 1,779 | 1,811 | 1,762 | 1,806 | +29 | +1.6% | 250,000 |
| 2010/06/14 | 1,784 | 1,784 | 1,765 | 1,777 | +33 | +1.9% | 166,100 |
| 2010/06/11 | 1,720 | 1,750 | 1,699 | 1,744 | +46 | +2.7% | 290,400 |
| 2010/06/10 | 1,658 | 1,702 | 1,649 | 1,698 | +53 | +3.2% | 181,800 |
| 2010/06/09 | 1,695 | 1,695 | 1,625 | 1,645 | -73 | -4.2% | 383,800 |
| 2010/06/08 | 1,693 | 1,732 | 1,683 | 1,718 | +26 | +1.5% | 243,600 |
| 2010/06/07 | 1,688 | 1,720 | 1,687 | 1,692 | -66 | -3.8% | 186,800 |
| 2010/06/04 | 1,747 | 1,765 | 1,719 | 1,758 | +30 | +1.7% | 243,900 |
| 2010/06/03 | 1,720 | 1,737 | 1,702 | 1,728 | +44 | +2.6% | 261,200 |
| 2010/06/02 | 1,664 | 1,702 | 1,642 | 1,684 | -9 | -0.5% | 204,200 |
| 2010/06/01 | 1,693 | 1,700 | 1,679 | 1,693 | -18 | -1.1% | 97,200 |
| 2010/05/31 | 1,699 | 1,722 | 1,684 | 1,711 | +8 | +0.5% | 158,600 |
| 2010/05/28 | 1,689 | 1,722 | 1,657 | 1,703 | +46 | +2.8% | 283,800 |
| 2010/05/27 | 1,606 | 1,659 | 1,604 | 1,657 | +23 | +1.4% | 291,400 |
| 2010/05/26 | 1,612 | 1,672 | 1,612 | 1,634 | +16 | +1% | 551,800 |
| 2010/05/25 | 1,671 | 1,672 | 1,606 | 1,618 | -53 | -3.2% | 280,500 |
| 2010/05/24 | 1,643 | 1,689 | 1,637 | 1,671 | +7 | +0.4% | 292,300 |
| 2010/05/21 | 1,644 | 1,673 | 1,589 | 1,664 | +21 | +1.3% | 476,900 |
| 2010/05/20 | 1,636 | 1,674 | 1,630 | 1,643 | -17 | -1% | 213,300 |
| 2010/05/19 | 1,650 | 1,666 | 1,634 | 1,660 | -10 | -0.6% | 165,100 |
| 2010/05/18 | 1,718 | 1,726 | 1,651 | 1,670 | -30 | -1.8% | 249,700 |
| 2010/05/17 | 1,739 | 1,763 | 1,683 | 1,700 | -79 | -4.4% | 311,000 |
| 2010/05/14 | 1,777 | 1,795 | 1,760 | 1,779 | -1 | -0.1% | 200,800 |
| 2010/05/13 | 1,771 | 1,788 | 1,752 | 1,780 | +16 | +0.9% | 197,600 |
| 2010/05/12 | 1,757 | 1,781 | 1,752 | 1,764 | -6 | -0.3% | 243,100 |
| 2010/05/11 | 1,804 | 1,828 | 1,760 | 1,770 | -16 | -0.9% | 269,200 |
| 2010/05/10 | 1,751 | 1,794 | 1,723 | 1,786 | +23 | +1.3% | 283,600 |
| 2010/05/07 | 1,790 | 1,791 | 1,725 | 1,763 | -67 | -3.7% | 290,200 |
| 2010/05/06 | 1,836 | 1,839 | 1,816 | 1,830 | -46 | -2.5% | 216,600 |
| 2010/04/30 | 1,885 | 1,890 | 1,872 | 1,876 | +25 | +1.4% | 197,800 |
| 2010/04/28 | 1,840 | 1,861 | 1,830 | 1,851 | -29 | -1.5% | 397,300 |
| 2010/04/27 | 1,893 | 1,900 | 1,865 | 1,880 | -4 | -0.2% | 422,100 |
| 2010/04/26 | 1,830 | 1,898 | 1,825 | 1,884 | +91 | +5.1% | 544,000 |
| 2010/04/23 | 1,761 | 1,798 | 1,748 | 1,793 | +16 | +0.9% | 307,200 |
| 2010/04/22 | 1,788 | 1,792 | 1,745 | 1,777 | -10 | -0.6% | 259,400 |
| 2010/04/21 | 1,792 | 1,799 | 1,772 | 1,787 | +25 | +1.4% | 347,100 |
| 2010/04/20 | 1,772 | 1,791 | 1,756 | 1,762 | -3 | -0.2% | 320,100 |
| 2010/04/19 | 1,777 | 1,782 | 1,764 | 1,765 | -50 | -2.8% | 293,400 |
| 2010/04/16 | 1,859 | 1,880 | 1,810 | 1,815 | -65 | -3.5% | 388,000 |
| 2010/04/15 | 1,889 | 1,894 | 1,865 | 1,880 | -12 | -0.6% | 316,400 |
| 2010/04/14 | 1,891 | 1,903 | 1,876 | 1,892 | +20 | +1.1% | 302,900 |
| 2010/04/13 | 1,856 | 1,875 | 1,850 | 1,872 | -5 | -0.3% | 301,400 |
| 2010/04/12 | 1,856 | 1,897 | 1,845 | 1,877 | +24 | +1.3% | 274,800 |
| 2010/04/09 | 1,882 | 1,883 | 1,842 | 1,853 | -46 | -2.4% | 467,300 |
| 2010/04/08 | 1,950 | 1,950 | 1,893 | 1,899 | -56 | -2.9% | 213,600 |
| 2010/04/07 | 1,952 | 1,968 | 1,940 | 1,955 | +24 | +1.2% | 188,200 |
| 2010/04/06 | 1,975 | 1,978 | 1,928 | 1,931 | -54 | -2.7% | 328,500 |
| 2010/04/05 | 1,966 | 1,987 | 1,959 | 1,985 | +41 | +2.1% | 210,700 |
3401～
3450
件表示中 / 3452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 | 283,800円 | +6.9% | +14.9% | 1.29% | 23.25倍 | 2.32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％ |
| 双 日 | 422,100円 | +1.5% | +19.5% | 3.55% | 8.33倍 | 0.99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 |
| 神戸物産 | 341,300円 | +7.9% | +10.1% | 0.67% | 35.05倍 | 6.75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 |
| サンリオ | 271,300円 | +34.1% | +106.9% | 0.80% | 36.82倍 | 9.48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 | 441,600円 | +5.8% | +2.6% | 2.72% | 15.27倍 | 1.32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
