ミライト・ワンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,932 | 1,946 | 1,929.5 | 1,945.5 | +16.5 | +0.9% | 159,100 |
| 2023/08/31 | 1,911 | 1,934 | 1,911 | 1,929 | +18.5 | +1% | 163,600 |
| 2023/08/30 | 1,908 | 1,920.5 | 1,904 | 1,910.5 | +5 | +0.3% | 167,000 |
| 2023/08/29 | 1,916.5 | 1,925.5 | 1,905.5 | 1,905.5 | +3 | +0.2% | 164,800 |
| 2023/08/28 | 1,887 | 1,904 | 1,884 | 1,902.5 | +33 | +1.8% | 131,100 |
| 2023/08/25 | 1,891 | 1,891 | 1,861.5 | 1,869.5 | -29 | -1.5% | 166,200 |
| 2023/08/24 | 1,880 | 1,902 | 1,876.5 | 1,898.5 | +27.5 | +1.5% | 192,900 |
| 2023/08/23 | 1,857.5 | 1,874.5 | 1,855 | 1,871 | +9.5 | +0.5% | 167,900 |
| 2023/08/22 | 1,865 | 1,867.5 | 1,844.5 | 1,861.5 | -8 | -0.4% | 186,700 |
| 2023/08/21 | 1,859 | 1,880 | 1,851 | 1,869.5 | +20.5 | +1.1% | 186,000 |
| 2023/08/18 | 1,865.5 | 1,871 | 1,834.5 | 1,849 | -31.5 | -1.7% | 216,800 |
| 2023/08/17 | 1,895 | 1,898 | 1,858.5 | 1,880.5 | -3 | -0.2% | 263,700 |
| 2023/08/16 | 1,870 | 1,892 | 1,863.5 | 1,883.5 | +6.5 | +0.3% | 208,000 |
| 2023/08/15 | 1,861 | 1,878.5 | 1,851 | 1,877 | +30 | +1.6% | 242,100 |
| 2023/08/14 | 1,856 | 1,880.5 | 1,839.5 | 1,847 | -7 | -0.4% | 388,100 |
| 2023/08/10 | 1,828.5 | 1,854 | 1,814 | 1,854 | +27.5 | +1.5% | 315,200 |
| 2023/08/09 | 1,830 | 1,831 | 1,803 | 1,826.5 | -10 | -0.5% | 234,200 |
| 2023/08/08 | 1,831 | 1,843.5 | 1,827 | 1,836.5 | +10 | +0.5% | 237,600 |
| 2023/08/07 | 1,806.5 | 1,829.5 | 1,804.5 | 1,826.5 | +20 | +1.1% | 189,000 |
| 2023/08/04 | 1,798 | 1,810.5 | 1,792 | 1,806.5 | +6 | +0.3% | 142,700 |
| 2023/08/03 | 1,813 | 1,813 | 1,798.5 | 1,800.5 | -16.5 | -0.9% | 213,900 |
| 2023/08/02 | 1,821 | 1,831.5 | 1,813.5 | 1,817 | -18 | -1% | 195,700 |
| 2023/08/01 | 1,824.5 | 1,838.5 | 1,817.5 | 1,835 | +10 | +0.5% | 167,800 |
| 2023/07/31 | 1,830 | 1,832.5 | 1,813 | 1,825 | +12.5 | +0.7% | 224,200 |
| 2023/07/28 | 1,800 | 1,815 | 1,790 | 1,812.5 | +2.5 | +0.1% | 201,300 |
| 2023/07/27 | 1,810 | 1,814.5 | 1,800.5 | 1,810 | -5.5 | -0.3% | 203,300 |
| 2023/07/26 | 1,822.5 | 1,822.5 | 1,805 | 1,815.5 | -8.5 | -0.5% | 141,500 |
| 2023/07/25 | 1,814 | 1,826.5 | 1,812.5 | 1,824 | +12 | +0.7% | 198,500 |
| 2023/07/24 | 1,798.5 | 1,813.5 | 1,789.5 | 1,812 | +19 | +1.1% | 220,100 |
| 2023/07/21 | 1,790 | 1,795 | 1,780.5 | 1,793 | +7.5 | +0.4% | 190,200 |
| 2023/07/20 | 1,789 | 1,794.5 | 1,775 | 1,785.5 | -11 | -0.6% | 237,800 |
| 2023/07/19 | 1,796.5 | 1,802 | 1,784.5 | 1,796.5 | +11 | +0.6% | 152,900 |
| 2023/07/18 | 1,774 | 1,793 | 1,770.5 | 1,785.5 | +16.5 | +0.9% | 171,000 |
| 2023/07/14 | 1,772 | 1,780 | 1,753 | 1,769 | -4.5 | -0.3% | 199,500 |
| 2023/07/13 | 1,784 | 1,790 | 1,768.5 | 1,773.5 | -16.5 | -0.9% | 287,000 |
| 2023/07/12 | 1,799 | 1,801.5 | 1,785.5 | 1,790 | -9 | -0.5% | 203,500 |
| 2023/07/11 | 1,808.5 | 1,820.5 | 1,796.5 | 1,799 | ±0 | ±0% | 214,800 |
| 2023/07/10 | 1,794 | 1,807.5 | 1,787.5 | 1,799 | +16 | +0.9% | 190,200 |
| 2023/07/07 | 1,770.5 | 1,800 | 1,765 | 1,783 | -1.5 | -0.1% | 199,500 |
| 2023/07/06 | 1,803.5 | 1,806 | 1,778.5 | 1,784.5 | -24.5 | -1.4% | 171,400 |
| 2023/07/05 | 1,802 | 1,818 | 1,790.5 | 1,809 | -2.5 | -0.1% | 222,800 |
| 2023/07/04 | 1,845 | 1,845 | 1,810 | 1,811.5 | -42 | -2.3% | 264,300 |
| 2023/07/03 | 1,826 | 1,856 | 1,826 | 1,853.5 | +43 | +2.4% | 297,500 |
| 2023/06/30 | 1,822 | 1,825 | 1,796.5 | 1,810.5 | -10 | -0.5% | 240,100 |
| 2023/06/29 | 1,833 | 1,842 | 1,814.5 | 1,820.5 | -5 | -0.3% | 193,300 |
| 2023/06/28 | 1,820 | 1,825.5 | 1,804 | 1,825.5 | +14.5 | +0.8% | 276,400 |
| 2023/06/27 | 1,813 | 1,814 | 1,791 | 1,811 | +3 | +0.2% | 294,100 |
| 2023/06/26 | 1,816 | 1,825.5 | 1,803 | 1,808 | -5 | -0.3% | 175,500 |
| 2023/06/23 | 1,820 | 1,843.5 | 1,807 | 1,813 | -0.5 | ±0% | 344,200 |
| 2023/06/22 | 1,814.5 | 1,817.5 | 1,806 | 1,813.5 | +7.5 | +0.4% | 175,100 |
501～
550
件表示中 / 3662件
類似銘柄と比較する
現在ご覧いただいている「ミライト・ワン」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 |
|---|---|---|---|---|---|---|---|---|
| ミライト・ワン | 291,000円 | +7.2% | +23.8% | 2.92% | 12.30倍 | 0.99倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| 三機工 | 510,000円 | -1.2% | +8.4% | 3.24% | 13.56倍 | 2.49倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| ショーボンド | 498,000円 | +4.7% | +4.1% | 3.65% | 16.62倍 | 2.42倍 |
|
橋梁、道路などインフラ補修工事の専業。補修材料の開発・販売から施工まで一貫体制。好財務 |
| 住電設 | 653,000円 | +3.1% | +0.5% | 2.39% | 17.68倍 | 2.02倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 中電工 | 392,500円 | +3.7% | +1.6% | 3.31% | 13.46倍 | 0.94倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
市場注目の銘柄
チャート関連のコラム
