ミダックホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 1,690 | 1,698 | 1,671 | 1,688 | +12 | +0.7% | 68,600 |
| 2023/08/25 | 1,651 | 1,697 | 1,631 | 1,676 | -6 | -0.4% | 79,800 |
| 2023/08/24 | 1,670 | 1,711 | 1,655 | 1,682 | +26 | +1.6% | 127,200 |
| 2023/08/23 | 1,585 | 1,656 | 1,583 | 1,656 | +54 | +3.4% | 126,500 |
| 2023/08/22 | 1,620 | 1,678 | 1,590 | 1,602 | -23 | -1.4% | 160,800 |
| 2023/08/21 | 1,580 | 1,639 | 1,571 | 1,625 | +23 | +1.4% | 95,700 |
| 2023/08/18 | 1,691 | 1,691 | 1,582 | 1,602 | -116 | -6.8% | 312,200 |
| 2023/08/17 | 1,717 | 1,749 | 1,685 | 1,718 | -21 | -1.2% | 144,400 |
| 2023/08/16 | 1,673 | 1,763 | 1,653 | 1,739 | +66 | +3.9% | 241,000 |
| 2023/08/15 | 1,633 | 1,707 | 1,626 | 1,673 | +40 | +2.4% | 243,800 |
| 2023/08/14 | 1,710 | 1,832 | 1,596 | 1,633 | -37 | -2.2% | 414,900 |
| 2023/08/10 | 1,615 | 1,679 | 1,610 | 1,670 | +28 | +1.7% | 105,000 |
| 2023/08/09 | 1,638 | 1,663 | 1,625 | 1,642 | -4 | -0.2% | 62,700 |
| 2023/08/08 | 1,683 | 1,683 | 1,633 | 1,646 | -21 | -1.3% | 88,100 |
| 2023/08/07 | 1,603 | 1,679 | 1,593 | 1,667 | +40 | +2.5% | 136,800 |
| 2023/08/04 | 1,585 | 1,627 | 1,563 | 1,627 | +28 | +1.8% | 91,900 |
| 2023/08/03 | 1,638 | 1,644 | 1,585 | 1,599 | -67 | -4% | 167,900 |
| 2023/08/02 | 1,596 | 1,666 | 1,581 | 1,666 | +46 | +2.8% | 177,200 |
| 2023/08/01 | 1,632 | 1,659 | 1,597 | 1,620 | +2 | +0.1% | 117,600 |
| 2023/07/31 | 1,620 | 1,648 | 1,603 | 1,618 | -12 | -0.7% | 131,400 |
| 2023/07/28 | 1,624 | 1,635 | 1,585 | 1,630 | -32 | -1.9% | 182,600 |
| 2023/07/27 | 1,678 | 1,678 | 1,614 | 1,662 | -35 | -2.1% | 182,400 |
| 2023/07/26 | 1,662 | 1,704 | 1,622 | 1,697 | -5 | -0.3% | 143,800 |
| 2023/07/25 | 1,746 | 1,746 | 1,673 | 1,702 | -5 | -0.3% | 88,300 |
| 2023/07/24 | 1,759 | 1,795 | 1,691 | 1,707 | -71 | -4% | 227,400 |
| 2023/07/21 | 1,769 | 1,845 | 1,724 | 1,778 | +148 | +9.1% | 451,900 |
| 2023/07/20 | 1,641 | 1,683 | 1,608 | 1,630 | -21 | -1.3% | 127,400 |
| 2023/07/19 | 1,671 | 1,671 | 1,631 | 1,651 | -20 | -1.2% | 138,900 |
| 2023/07/18 | 1,669 | 1,710 | 1,658 | 1,671 | -7 | -0.4% | 172,500 |
| 2023/07/14 | 1,779 | 1,780 | 1,674 | 1,678 | -89 | -5% | 129,700 |
| 2023/07/13 | 1,780 | 1,825 | 1,754 | 1,767 | +23 | +1.3% | 127,300 |
| 2023/07/12 | 1,780 | 1,780 | 1,726 | 1,744 | -25 | -1.4% | 125,600 |
| 2023/07/11 | 1,705 | 1,809 | 1,700 | 1,769 | +34 | +2% | 192,600 |
| 2023/07/10 | 1,736 | 1,834 | 1,703 | 1,735 | +3 | +0.2% | 282,200 |
| 2023/07/07 | 1,660 | 1,817 | 1,660 | 1,732 | +67 | +4% | 438,300 |
| 2023/07/06 | 1,607 | 1,678 | 1,605 | 1,665 | +55 | +3.4% | 230,900 |
| 2023/07/05 | 1,553 | 1,612 | 1,535 | 1,610 | +46 | +2.9% | 97,200 |
| 2023/07/04 | 1,572 | 1,572 | 1,537 | 1,564 | -25 | -1.6% | 80,800 |
| 2023/07/03 | 1,530 | 1,650 | 1,530 | 1,589 | +64 | +4.2% | 177,900 |
| 2023/06/30 | 1,550 | 1,550 | 1,508 | 1,525 | -26 | -1.7% | 79,500 |
| 2023/06/29 | 1,538 | 1,579 | 1,538 | 1,551 | +9 | +0.6% | 46,900 |
| 2023/06/28 | 1,542 | 1,558 | 1,521 | 1,542 | +18 | +1.2% | 58,200 |
| 2023/06/27 | 1,536 | 1,537 | 1,499 | 1,524 | -22 | -1.4% | 95,400 |
| 2023/06/26 | 1,580 | 1,589 | 1,526 | 1,546 | -42 | -2.6% | 217,000 |
| 2023/06/23 | 1,640 | 1,684 | 1,582 | 1,588 | -25 | -1.5% | 155,700 |
| 2023/06/22 | 1,607 | 1,639 | 1,598 | 1,613 | +12 | +0.7% | 114,600 |
| 2023/06/21 | 1,594 | 1,620 | 1,575 | 1,601 | -5 | -0.3% | 92,400 |
| 2023/06/20 | 1,617 | 1,621 | 1,568 | 1,606 | -27 | -1.7% | 147,600 |
| 2023/06/19 | 1,639 | 1,644 | 1,601 | 1,633 | -6 | -0.4% | 108,400 |
| 2023/06/16 | 1,600 | 1,668 | 1,586 | 1,639 | +57 | +3.6% | 173,400 |
451～
500
件表示中 / 1835件
類似銘柄と比較する
現在ご覧いただいている「ミダックＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ミダックＨＤ | 204,000円 | +6.5% | +5.6% | 0.88% | 19.26倍 | 3.69倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| ナガセ | 188,800円 | +17.2% | +64.3% | 5.30% | 13.03倍 | 1.60倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| アルプス技 | 273,500円 | +5.7% | +3.5% | 3.44% | 14.50倍 | 2.90倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| ＳＢＩＧアセット | 62,500円 | +8.1% | +17.0% | 3.60% | 31.14倍 | 3.71倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
| 歌舞伎 | 460,000円 | +10.8% | +15.0% | 0.11% | 256.98倍 | 4.92倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
市場注目の銘柄
チャート関連のコラム
