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 |
|---|---|---|---|---|---|---|---|
| 2010/09/15 | 1,723 | 1,785 | 1,706 | 1,768 | +38 | +2.2% | 121,000 |
| 2010/09/14 | 1,734 | 1,745 | 1,702 | 1,730 | -12 | -0.7% | 121,400 |
| 2010/09/13 | 1,760 | 1,763 | 1,730 | 1,742 | +1 | +0.1% | 136,000 |
| 2010/09/10 | 1,750 | 1,756 | 1,736 | 1,741 | +23 | +1.3% | 185,100 |
| 2010/09/09 | 1,718 | 1,723 | 1,702 | 1,718 | +5 | +0.3% | 74,300 |
| 2010/09/08 | 1,708 | 1,714 | 1,688 | 1,713 | -27 | -1.6% | 119,800 |
| 2010/09/07 | 1,714 | 1,760 | 1,710 | 1,740 | +3 | +0.2% | 96,700 |
| 2010/09/06 | 1,698 | 1,739 | 1,689 | 1,737 | +59 | +3.5% | 152,600 |
| 2010/09/03 | 1,672 | 1,696 | 1,655 | 1,678 | +21 | +1.3% | 85,700 |
| 2010/09/02 | 1,663 | 1,663 | 1,621 | 1,657 | +34 | +2.1% | 117,700 |
| 2010/09/01 | 1,625 | 1,627 | 1,594 | 1,623 | -12 | -0.7% | 147,200 |
| 2010/08/31 | 1,652 | 1,673 | 1,628 | 1,635 | -38 | -2.3% | 234,200 |
| 2010/08/30 | 1,686 | 1,707 | 1,664 | 1,673 | +17 | +1% | 128,000 |
| 2010/08/27 | 1,586 | 1,660 | 1,586 | 1,656 | +46 | +2.9% | 114,800 |
| 2010/08/26 | 1,611 | 1,615 | 1,598 | 1,610 | -9 | -0.6% | 95,000 |
| 2010/08/25 | 1,598 | 1,629 | 1,592 | 1,619 | +3 | +0.2% | 134,900 |
| 2010/08/24 | 1,594 | 1,621 | 1,589 | 1,616 | -3 | -0.2% | 141,300 |
| 2010/08/23 | 1,649 | 1,649 | 1,604 | 1,619 | -31 | -1.9% | 232,800 |
| 2010/08/20 | 1,657 | 1,674 | 1,643 | 1,650 | -17 | -1% | 130,300 |
| 2010/08/19 | 1,642 | 1,669 | 1,642 | 1,667 | +26 | +1.6% | 147,400 |
| 2010/08/18 | 1,634 | 1,650 | 1,610 | 1,641 | +34 | +2.1% | 158,500 |
| 2010/08/17 | 1,615 | 1,617 | 1,593 | 1,607 | -7 | -0.4% | 163,700 |
| 2010/08/16 | 1,618 | 1,626 | 1,586 | 1,614 | -19 | -1.2% | 284,600 |
| 2010/08/13 | 1,594 | 1,650 | 1,580 | 1,633 | +52 | +3.3% | 262,100 |
| 2010/08/12 | 1,541 | 1,584 | 1,530 | 1,581 | +26 | +1.7% | 223,700 |
| 2010/08/11 | 1,604 | 1,604 | 1,552 | 1,555 | -53 | -3.3% | 165,300 |
| 2010/08/10 | 1,627 | 1,634 | 1,592 | 1,608 | -20 | -1.2% | 130,800 |
| 2010/08/09 | 1,605 | 1,634 | 1,604 | 1,628 | -2 | -0.1% | 118,500 |
| 2010/08/06 | 1,612 | 1,633 | 1,606 | 1,630 | +6 | +0.4% | 173,200 |
| 2010/08/05 | 1,634 | 1,648 | 1,612 | 1,624 | +9 | +0.6% | 137,600 |
| 2010/08/04 | 1,653 | 1,655 | 1,607 | 1,615 | -39 | -2.4% | 161,200 |
| 2010/08/03 | 1,652 | 1,676 | 1,648 | 1,654 | +11 | +0.7% | 130,200 |
| 2010/08/02 | 1,659 | 1,690 | 1,636 | 1,643 | -19 | -1.1% | 218,100 |
| 2010/07/30 | 1,695 | 1,705 | 1,653 | 1,662 | -31 | -1.8% | 161,800 |
| 2010/07/29 | 1,696 | 1,715 | 1,688 | 1,693 | -28 | -1.6% | 161,900 |
| 2010/07/28 | 1,709 | 1,728 | 1,699 | 1,721 | +50 | +3% | 215,000 |
| 2010/07/27 | 1,710 | 1,715 | 1,637 | 1,671 | -89 | -5.1% | 499,400 |
| 2010/07/26 | 1,748 | 1,777 | 1,748 | 1,760 | +40 | +2.3% | 217,800 |
| 2010/07/23 | 1,699 | 1,733 | 1,680 | 1,720 | +27 | +1.6% | 275,200 |
| 2010/07/22 | 1,672 | 1,711 | 1,660 | 1,693 | +26 | +1.6% | 463,100 |
| 2010/07/21 | 1,659 | 1,676 | 1,650 | 1,667 | +33 | +2% | 448,900 |
| 2010/07/20 | 1,576 | 1,642 | 1,561 | 1,634 | +56 | +3.5% | 485,200 |
| 2010/07/16 | 1,606 | 1,612 | 1,570 | 1,578 | -27 | -1.7% | 180,900 |
| 2010/07/15 | 1,620 | 1,624 | 1,604 | 1,605 | -30 | -1.8% | 168,900 |
| 2010/07/14 | 1,613 | 1,643 | 1,605 | 1,635 | +46 | +2.9% | 284,100 |
| 2010/07/13 | 1,631 | 1,643 | 1,588 | 1,589 | -43 | -2.6% | 205,700 |
| 2010/07/12 | 1,642 | 1,647 | 1,625 | 1,632 | -3 | -0.2% | 119,600 |
| 2010/07/09 | 1,655 | 1,655 | 1,630 | 1,635 | -3 | -0.2% | 172,000 |
| 2010/07/08 | 1,649 | 1,662 | 1,630 | 1,638 | +38 | +2.4% | 196,400 |
| 2010/07/07 | 1,627 | 1,629 | 1,590 | 1,600 | -41 | -2.5% | 258,100 |
3601～
3650
件表示中 / 3715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 | 186,200円 | -0.5% | -10.8% | 2.19% | 15.99倍 | 1.46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 | 134,100円 | +220.2% | +33.5% | 0.00% | 103.00倍 | 39.51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 | 521,800円 | +4.0% | +4.8% | 2.87% | 14.39倍 | 1.48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 | 229,300円 | +3.1% | +5.7% | 2.79% | 13.79倍 | 0.77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 | 528,600円 | +2.8% | -9.6% | 1.89% | 11.56倍 | 0.93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
