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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 2,165 | 2,186.5 | 2,155.5 | 2,178.5 | -9.5 | -0.4% | 232,200 |
| 2024/10/31 | 2,183 | 2,197 | 2,162.5 | 2,188 | +28 | +1.3% | 361,600 |
| 2024/10/30 | 2,165 | 2,182.5 | 2,160 | 2,160 | +1 | ±0% | 674,000 |
| 2024/10/29 | 2,144 | 2,160 | 2,129 | 2,159 | +34 | +1.6% | 176,200 |
| 2024/10/28 | 2,107.5 | 2,131 | 2,097.5 | 2,125 | +20.5 | +1% | 160,800 |
| 2024/10/25 | 2,118.5 | 2,122.5 | 2,086 | 2,104.5 | -11.5 | -0.5% | 197,300 |
| 2024/10/24 | 2,100 | 2,121.5 | 2,090 | 2,116 | +8.5 | +0.4% | 133,400 |
| 2024/10/23 | 2,120 | 2,129 | 2,105 | 2,107.5 | -23 | -1.1% | 141,600 |
| 2024/10/22 | 2,145 | 2,145 | 2,109 | 2,130.5 | -20.5 | -1% | 191,400 |
| 2024/10/21 | 2,170.5 | 2,180 | 2,148 | 2,151 | -13.5 | -0.6% | 176,000 |
| 2024/10/18 | 2,163 | 2,176.5 | 2,152.5 | 2,164.5 | +13.5 | +0.6% | 166,400 |
| 2024/10/17 | 2,159 | 2,159.5 | 2,145 | 2,151 | +9 | +0.4% | 121,700 |
| 2024/10/16 | 2,117 | 2,158.5 | 2,115 | 2,142 | +7 | +0.3% | 201,000 |
| 2024/10/15 | 2,134.5 | 2,138.5 | 2,118 | 2,135 | +11 | +0.5% | 160,800 |
| 2024/10/11 | 2,122.5 | 2,137.5 | 2,118.5 | 2,124 | -5 | -0.2% | 136,000 |
| 2024/10/10 | 2,137 | 2,145 | 2,121 | 2,129 | -8 | -0.4% | 103,200 |
| 2024/10/09 | 2,154.5 | 2,154.5 | 2,118 | 2,137 | +8.5 | +0.4% | 166,100 |
| 2024/10/08 | 2,139 | 2,166 | 2,118.5 | 2,128.5 | -27 | -1.3% | 186,000 |
| 2024/10/07 | 2,167.5 | 2,167.5 | 2,138 | 2,155.5 | +19 | +0.9% | 189,900 |
| 2024/10/04 | 2,130 | 2,144.5 | 2,122 | 2,136.5 | +1.5 | +0.1% | 190,100 |
| 2024/10/03 | 2,178 | 2,192 | 2,128.5 | 2,135 | -20.5 | -1% | 191,000 |
| 2024/10/02 | 2,200 | 2,219.5 | 2,145.5 | 2,155.5 | -1 | ±0% | 402,200 |
| 2024/10/01 | 2,156 | 2,175.5 | 2,125 | 2,156.5 | +32.5 | +1.5% | 250,400 |
| 2024/09/30 | 2,074.5 | 2,147.5 | 2,071 | 2,124 | -0.5 | ±0% | 358,400 |
| 2024/09/27 | 2,097 | 2,144 | 2,086.5 | 2,124.5 | -4 | -0.2% | 339,000 |
| 2024/09/26 | 2,081 | 2,138 | 2,079 | 2,128.5 | +54.5 | +2.6% | 400,100 |
| 2024/09/25 | 2,079 | 2,082.5 | 2,061 | 2,074 | -7 | -0.3% | 177,100 |
| 2024/09/24 | 2,098 | 2,109.5 | 2,081 | 2,081 | +17.5 | +0.8% | 172,900 |
| 2024/09/20 | 2,080 | 2,099.5 | 2,060 | 2,063.5 | -3.5 | -0.2% | 240,800 |
| 2024/09/19 | 2,049 | 2,079.5 | 2,044 | 2,067 | +36.5 | +1.8% | 263,600 |
| 2024/09/18 | 2,024 | 2,040 | 2,009 | 2,030.5 | +15 | +0.7% | 166,800 |
| 2024/09/17 | 2,018 | 2,023 | 1,993 | 2,015.5 | +22 | +1.1% | 217,000 |
| 2024/09/13 | 2,001 | 2,008.5 | 1,987.5 | 1,993.5 | -25 | -1.2% | 228,700 |
| 2024/09/12 | 2,027.5 | 2,042 | 2,005.5 | 2,018.5 | +10.5 | +0.5% | 258,400 |
| 2024/09/11 | 2,027.5 | 2,050.5 | 1,996 | 2,008 | -32.5 | -1.6% | 197,800 |
| 2024/09/10 | 2,050 | 2,063 | 2,040.5 | 2,040.5 | -9.5 | -0.5% | 162,800 |
| 2024/09/09 | 2,003.5 | 2,055 | 2,001 | 2,050 | -17.5 | -0.8% | 201,800 |
| 2024/09/06 | 2,069.5 | 2,084.5 | 2,053.5 | 2,067.5 | -0.5 | ±0% | 191,600 |
| 2024/09/05 | 2,066.5 | 2,102.5 | 2,054.5 | 2,068 | -0.5 | ±0% | 234,200 |
| 2024/09/04 | 2,068 | 2,093 | 2,060 | 2,068.5 | -49.5 | -2.3% | 184,400 |
| 2024/09/03 | 2,093.5 | 2,126 | 2,093.5 | 2,118 | +37.5 | +1.8% | 199,600 |
| 2024/09/02 | 2,114 | 2,114 | 2,072.5 | 2,080.5 | -37.5 | -1.8% | 323,500 |
| 2024/08/30 | 2,136 | 2,149 | 2,111 | 2,118 | -13 | -0.6% | 260,300 |
| 2024/08/29 | 2,139.5 | 2,155.5 | 2,125.5 | 2,131 | +5.5 | +0.3% | 712,300 |
| 2024/08/28 | 2,116.5 | 2,132 | 2,103.5 | 2,125.5 | +9.5 | +0.4% | 131,500 |
| 2024/08/27 | 2,099.5 | 2,125 | 2,060 | 2,116 | +17 | +0.8% | 232,600 |
| 2024/08/26 | 2,085 | 2,099.5 | 2,071.5 | 2,099 | +26 | +1.3% | 205,400 |
| 2024/08/23 | 2,060 | 2,089 | 2,060 | 2,073 | +28 | +1.4% | 213,000 |
| 2024/08/22 | 2,030 | 2,045 | 2,025 | 2,045 | +25.5 | +1.3% | 182,500 |
| 2024/08/21 | 2,010 | 2,023 | 2,004 | 2,019.5 | +7 | +0.3% | 163,700 |
101～
150
件表示中 / 3548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 | 211,200円 | +10.0% | +49.8% | 3.55% | 10.53倍 | 0.76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 |
| 五洋建 | 70,200円 | +12.4% | -33.9% | 3.42% | 16.49倍 | 1.14倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
| 西松建 | 463,000円 | -10.4% | -10.1% | 4.75% | 14.74倍 | 1.09倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
| 中電工 | 323,500円 | +11.4% | +64.0% | 3.71% | 9.95倍 | 0.82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 |
| 三機工 | 321,000円 | +12.7% | +72.5% | 4.52% | 11.08倍 | 1.65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 |
市場注目の銘柄
チャート関連のコラム
