マミヤ・オーピーの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,130 | 1,152 | 1,118 | 1,138 | +23 | +2.1% | 105,800 |
2023/12/14 | 1,130 | 1,152 | 1,115 | 1,115 | -16 | -1.4% | 237,600 |
2023/12/13 | 1,182 | 1,192 | 1,114 | 1,131 | -50 | -4.2% | 433,600 |
2023/12/12 | 1,180 | 1,221 | 1,150 | 1,181 | -247 | -17.3% | 686,100 |
2023/12/11 | 1,430 | 1,450 | 1,423 | 1,428 | +7 | +0.5% | 55,500 |
2023/12/08 | 1,437 | 1,440 | 1,419 | 1,421 | -29 | -2% | 43,800 |
2023/12/07 | 1,470 | 1,480 | 1,450 | 1,450 | -40 | -2.7% | 46,900 |
2023/12/06 | 1,464 | 1,490 | 1,460 | 1,490 | +26 | +1.8% | 59,100 |
2023/12/05 | 1,475 | 1,497 | 1,464 | 1,464 | -19 | -1.3% | 32,200 |
2023/12/04 | 1,497 | 1,499 | 1,470 | 1,483 | -19 | -1.3% | 31,100 |
2023/12/01 | 1,530 | 1,530 | 1,502 | 1,502 | -25 | -1.6% | 28,300 |
2023/11/30 | 1,521 | 1,533 | 1,503 | 1,527 | +17 | +1.1% | 47,300 |
2023/11/29 | 1,507 | 1,522 | 1,505 | 1,510 | -2 | -0.1% | 27,800 |
2023/11/28 | 1,528 | 1,543 | 1,505 | 1,512 | -12 | -0.8% | 46,500 |
2023/11/27 | 1,511 | 1,535 | 1,511 | 1,524 | +19 | +1.3% | 50,400 |
2023/11/24 | 1,498 | 1,516 | 1,492 | 1,505 | +24 | +1.6% | 49,200 |
2023/11/22 | 1,484 | 1,505 | 1,468 | 1,481 | +1 | +0.1% | 44,200 |
2023/11/21 | 1,507 | 1,510 | 1,457 | 1,480 | -13 | -0.9% | 77,800 |
2023/11/20 | 1,506 | 1,530 | 1,479 | 1,493 | +28 | +1.9% | 165,400 |
2023/11/17 | 1,399 | 1,466 | 1,397 | 1,465 | +63 | +4.5% | 81,100 |
2023/11/16 | 1,433 | 1,433 | 1,400 | 1,402 | -55 | -3.8% | 119,100 |
2023/11/15 | 1,434 | 1,484 | 1,424 | 1,457 | +41 | +2.9% | 117,300 |
2023/11/14 | 1,420 | 1,440 | 1,388 | 1,416 | +6 | +0.4% | 171,400 |
2023/11/13 | 1,464 | 1,490 | 1,394 | 1,410 | -124 | -8.1% | 262,200 |
2023/11/10 | 1,480 | 1,539 | 1,446 | 1,534 | +44 | +3% | 86,400 |
2023/11/09 | 1,457 | 1,508 | 1,421 | 1,490 | -15 | -1% | 317,900 |
2023/11/08 | 1,599 | 1,628 | 1,493 | 1,505 | -61 | -3.9% | 234,200 |
2023/11/07 | 1,565 | 1,576 | 1,545 | 1,566 | -13 | -0.8% | 63,800 |
2023/11/06 | 1,572 | 1,595 | 1,533 | 1,579 | +47 | +3.1% | 81,000 |
2023/11/02 | 1,511 | 1,545 | 1,503 | 1,532 | +33 | +2.2% | 65,200 |
2023/11/01 | 1,543 | 1,543 | 1,475 | 1,499 | -4 | -0.3% | 74,800 |
2023/10/31 | 1,509 | 1,544 | 1,476 | 1,503 | +14 | +0.9% | 109,700 |
2023/10/30 | 1,540 | 1,540 | 1,478 | 1,489 | -61 | -3.9% | 94,200 |
2023/10/27 | 1,550 | 1,552 | 1,493 | 1,550 | +31 | +2% | 100,800 |
2023/10/26 | 1,521 | 1,563 | 1,519 | 1,519 | -3 | -0.2% | 59,100 |
2023/10/25 | 1,610 | 1,619 | 1,522 | 1,522 | -33 | -2.1% | 109,300 |
2023/10/24 | 1,589 | 1,589 | 1,470 | 1,555 | -7 | -0.4% | 129,600 |
2023/10/23 | 1,626 | 1,626 | 1,561 | 1,562 | -71 | -4.3% | 81,300 |
2023/10/20 | 1,621 | 1,658 | 1,599 | 1,633 | -1 | -0.1% | 39,400 |
2023/10/19 | 1,660 | 1,679 | 1,626 | 1,634 | -52 | -3.1% | 46,200 |
2023/10/18 | 1,671 | 1,688 | 1,640 | 1,686 | +55 | +3.4% | 54,700 |
2023/10/17 | 1,702 | 1,726 | 1,611 | 1,631 | -40 | -2.4% | 95,400 |
2023/10/16 | 1,652 | 1,692 | 1,646 | 1,671 | -21 | -1.2% | 82,900 |
2023/10/13 | 1,757 | 1,762 | 1,685 | 1,692 | -69 | -3.9% | 50,500 |
2023/10/12 | 1,815 | 1,815 | 1,761 | 1,761 | -33 | -1.8% | 63,500 |
2023/10/11 | 1,777 | 1,801 | 1,768 | 1,794 | +2 | +0.1% | 48,800 |
2023/10/10 | 1,798 | 1,817 | 1,775 | 1,792 | +24 | +1.4% | 37,800 |
2023/10/06 | 1,829 | 1,829 | 1,765 | 1,768 | -26 | -1.4% | 40,700 |
2023/10/05 | 1,850 | 1,850 | 1,783 | 1,794 | +24 | +1.4% | 86,000 |
2023/10/04 | 1,800 | 1,834 | 1,767 | 1,770 | -83 | -4.5% | 103,300 |
101~
150
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「マミヤOP」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 |
---|---|---|---|---|---|---|---|---|
マミヤOP | 122,400円 | -16.0% | -50.8% | 4.08% | 6.76倍 | 0.59倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
エアーテック | 118,500円 | -1.1% | +8.9% | 4.22% | 15.39倍 | 0.87倍 |
|
クリーンルームと関連機器の専業メーカー。電子、バイオ分野が主な需要先。北関東に製造拠点 |
テセック | 215,700円 | -4.9% | -26.1% | 3.25% | 11.05倍 | 0.82倍 |
|
半導体用ハンドラ(選別装置)国内上位。個別半導体用テスター(測定装置)は世界トップクラス |
丸山製 | 242,500円 | +1.4% | +15.9% | 3.51% | 7.24倍 | 0.52倍 |
|
防除機の大手で農家向けが7割占める。刈払機、噴霧機、消防機械、工業用高圧ポンプにも強み |
JRC | 94,100円 | +12.2% | +26.0% | 2.76% | 10.68倍 | 3.01倍 |
|
利益柱の屋外用コンベヤ部品は国内高シェア。工場自動化技術を生かしロボットSIを育成中 |
市場注目の銘柄
チャート関連のコラム