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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 2,020 | 2,028 | 2,010 | 2,012.5 | +2.5 | +0.1% | 172,100 |
| 2024/08/19 | 2,003 | 2,024 | 1,996.5 | 2,010 | +19 | +1% | 193,700 |
| 2024/08/16 | 1,970 | 1,993.5 | 1,955 | 1,991 | +38.5 | +2% | 248,400 |
| 2024/08/15 | 1,953 | 1,966.5 | 1,946.5 | 1,952.5 | +17 | +0.9% | 377,900 |
| 2024/08/14 | 1,915 | 1,949 | 1,900 | 1,935.5 | +17.5 | +0.9% | 392,000 |
| 2024/08/13 | 1,915.5 | 1,925 | 1,883.5 | 1,918 | +98.5 | +5.4% | 601,200 |
| 2024/08/09 | 1,848.5 | 1,853 | 1,779 | 1,819.5 | +39 | +2.2% | 440,700 |
| 2024/08/08 | 1,793 | 1,822 | 1,776 | 1,780.5 | -34 | -1.9% | 411,800 |
| 2024/08/07 | 1,780 | 1,863 | 1,770 | 1,814.5 | -29.5 | -1.6% | 351,900 |
| 2024/08/06 | 1,789 | 1,894 | 1,788.5 | 1,844 | +132 | +7.7% | 409,600 |
| 2024/08/05 | 1,824 | 1,836 | 1,693 | 1,712 | -232 | -11.9% | 409,900 |
| 2024/08/02 | 1,978.5 | 1,987 | 1,935.5 | 1,944 | -84.5 | -4.2% | 366,900 |
| 2024/08/01 | 2,090 | 2,090 | 2,016 | 2,028.5 | -111.5 | -5.2% | 348,100 |
| 2024/07/31 | 2,090 | 2,144 | 2,080 | 2,140 | +50 | +2.4% | 299,000 |
| 2024/07/30 | 2,092 | 2,102.5 | 2,072.5 | 2,090 | -1.5 | -0.1% | 293,600 |
| 2024/07/29 | 2,085 | 2,105 | 2,079.5 | 2,091.5 | +27.5 | +1.3% | 198,600 |
| 2024/07/26 | 2,065.5 | 2,087.5 | 2,038 | 2,064 | +8 | +0.4% | 191,400 |
| 2024/07/25 | 2,038 | 2,065.5 | 2,010 | 2,056 | -5 | -0.2% | 243,200 |
| 2024/07/24 | 2,090.5 | 2,091 | 2,060 | 2,061 | -32.5 | -1.6% | 208,200 |
| 2024/07/23 | 2,085 | 2,107.5 | 2,084.5 | 2,093.5 | +23 | +1.1% | 207,700 |
| 2024/07/22 | 2,089 | 2,089.5 | 2,067 | 2,070.5 | -18.5 | -0.9% | 145,100 |
| 2024/07/19 | 2,102.5 | 2,115.5 | 2,067.5 | 2,089 | -26.5 | -1.3% | 255,800 |
| 2024/07/18 | 2,079 | 2,132 | 2,077 | 2,115.5 | +16 | +0.8% | 250,000 |
| 2024/07/17 | 2,111 | 2,111 | 2,087.5 | 2,099.5 | -8.5 | -0.4% | 197,200 |
| 2024/07/16 | 2,092.5 | 2,119.5 | 2,090 | 2,108 | +5.5 | +0.3% | 211,700 |
| 2024/07/12 | 2,087 | 2,105.5 | 2,080 | 2,102.5 | +8.5 | +0.4% | 180,000 |
| 2024/07/11 | 2,076.5 | 2,103.5 | 2,076.5 | 2,094 | +23.5 | +1.1% | 252,900 |
| 2024/07/10 | 2,062.5 | 2,078 | 2,056.5 | 2,070.5 | -4.5 | -0.2% | 254,700 |
| 2024/07/09 | 2,077 | 2,084 | 2,050 | 2,075 | -4.5 | -0.2% | 299,900 |
| 2024/07/08 | 2,081 | 2,094 | 2,063.5 | 2,079.5 | -17.5 | -0.8% | 195,400 |
| 2024/07/05 | 2,123 | 2,125.5 | 2,093.5 | 2,097 | -26.5 | -1.2% | 161,400 |
| 2024/07/04 | 2,104 | 2,134.5 | 2,095 | 2,123.5 | +19 | +0.9% | 171,200 |
| 2024/07/03 | 2,097 | 2,111.5 | 2,094 | 2,104.5 | +7.5 | +0.4% | 186,400 |
| 2024/07/02 | 2,081 | 2,104.5 | 2,075 | 2,097 | -0.5 | ±0% | 234,200 |
| 2024/07/01 | 2,114 | 2,114 | 2,074.5 | 2,097.5 | +4 | +0.2% | 255,300 |
| 2024/06/28 | 2,118.5 | 2,119 | 2,083 | 2,093.5 | -23.5 | -1.1% | 194,500 |
| 2024/06/27 | 2,087 | 2,117.5 | 2,078 | 2,117 | +36.5 | +1.8% | 290,800 |
| 2024/06/26 | 2,099 | 2,115 | 2,080.5 | 2,080.5 | -18.5 | -0.9% | 251,600 |
| 2024/06/25 | 2,078 | 2,112 | 2,075.5 | 2,099 | +35.5 | +1.7% | 226,600 |
| 2024/06/24 | 2,081.5 | 2,089 | 2,056.5 | 2,063.5 | -18 | -0.9% | 206,800 |
| 2024/06/21 | 2,112 | 2,122 | 2,072.5 | 2,081.5 | -30 | -1.4% | 370,700 |
| 2024/06/20 | 2,101.5 | 2,113 | 2,070.5 | 2,111.5 | +23 | +1.1% | 354,100 |
| 2024/06/19 | 2,045 | 2,088.5 | 2,045 | 2,088.5 | +55.5 | +2.7% | 303,700 |
| 2024/06/18 | 2,013 | 2,033.5 | 2,012.5 | 2,033 | +20.5 | +1% | 219,000 |
| 2024/06/17 | 2,045 | 2,048 | 1,988 | 2,012.5 | -37.5 | -1.8% | 288,400 |
| 2024/06/14 | 2,024 | 2,050 | 1,996.5 | 2,050 | +22 | +1.1% | 346,600 |
| 2024/06/13 | 1,998.5 | 2,035 | 1,987 | 2,028 | +69.5 | +3.5% | 591,700 |
| 2024/06/12 | 1,963 | 1,972 | 1,948.5 | 1,958.5 | -5 | -0.3% | 244,400 |
| 2024/06/11 | 1,972.5 | 1,994.5 | 1,963.5 | 1,963.5 | -9 | -0.5% | 252,400 |
| 2024/06/10 | 1,940 | 1,974 | 1,936 | 1,972.5 | +28.5 | +1.5% | 168,300 |
151～
200
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
