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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,580 | 3,655 | 3,580 | 3,605 | -20 | -0.6% | 29,500 |
| 2022/11/09 | 3,680 | 3,705 | 3,610 | 3,625 | -55 | -1.5% | 28,900 |
| 2022/11/08 | 3,615 | 3,690 | 3,615 | 3,680 | +70 | +1.9% | 30,000 |
| 2022/11/07 | 3,560 | 3,630 | 3,525 | 3,610 | +90 | +2.6% | 26,900 |
| 2022/11/04 | 3,630 | 3,640 | 3,520 | 3,520 | -130 | -3.6% | 50,900 |
| 2022/11/02 | 3,725 | 3,735 | 3,640 | 3,650 | -75 | -2% | 42,200 |
| 2022/11/01 | 3,740 | 3,760 | 3,660 | 3,725 | +25 | +0.7% | 56,500 |
| 2022/10/31 | 3,725 | 3,725 | 3,615 | 3,700 | +25 | +0.7% | 76,100 |
| 2022/10/28 | 3,575 | 3,750 | 3,575 | 3,675 | +65 | +1.8% | 331,200 |
| 2022/10/27 | 3,665 | 3,695 | 3,580 | 3,610 | -85 | -2.3% | 54,400 |
| 2022/10/26 | 3,675 | 3,750 | 3,650 | 3,695 | +60 | +1.7% | 70,400 |
| 2022/10/25 | 3,645 | 3,675 | 3,605 | 3,635 | +15 | +0.4% | 40,300 |
| 2022/10/24 | 3,600 | 3,635 | 3,595 | 3,620 | +40 | +1.1% | 36,100 |
| 2022/10/21 | 3,525 | 3,600 | 3,520 | 3,580 | -15 | -0.4% | 27,400 |
| 2022/10/20 | 3,575 | 3,615 | 3,555 | 3,595 | -15 | -0.4% | 43,600 |
| 2022/10/19 | 3,575 | 3,645 | 3,575 | 3,610 | +50 | +1.4% | 38,000 |
| 2022/10/18 | 3,455 | 3,610 | 3,455 | 3,560 | +170 | +5% | 78,100 |
| 2022/10/17 | 3,365 | 3,470 | 3,365 | 3,390 | -20 | -0.6% | 59,900 |
| 2022/10/14 | 3,635 | 3,635 | 3,390 | 3,410 | -130 | -3.7% | 118,800 |
| 2022/10/13 | 3,605 | 3,635 | 3,540 | 3,540 | -90 | -2.5% | 43,500 |
| 2022/10/12 | 3,535 | 3,665 | 3,475 | 3,630 | +125 | +3.6% | 73,500 |
| 2022/10/11 | 3,565 | 3,575 | 3,455 | 3,505 | -35 | -1% | 67,600 |
| 2022/10/07 | 3,510 | 3,590 | 3,495 | 3,540 | -40 | -1.1% | 41,700 |
| 2022/10/06 | 3,570 | 3,580 | 3,480 | 3,580 | +10 | +0.3% | 50,000 |
| 2022/10/05 | 3,705 | 3,705 | 3,520 | 3,570 | -45 | -1.2% | 67,100 |
| 2022/10/04 | 3,560 | 3,625 | 3,535 | 3,615 | +165 | +4.8% | 88,100 |
| 2022/10/03 | 3,410 | 3,470 | 3,335 | 3,450 | +100 | +3% | 88,800 |
| 2022/09/30 | 3,270 | 3,365 | 3,215 | 3,350 | +80 | +2.4% | 70,900 |
| 2022/09/29 | 3,370 | 3,400 | 3,235 | 3,270 | +40 | +1.2% | 64,900 |
| 2022/09/28 | 3,320 | 3,320 | 3,175 | 3,230 | -90 | -2.7% | 57,500 |
| 2022/09/27 | 3,240 | 3,335 | 3,210 | 3,320 | +65 | +2% | 44,900 |
| 2022/09/26 | 3,295 | 3,350 | 3,230 | 3,255 | -125 | -3.7% | 50,900 |
| 2022/09/22 | 3,320 | 3,415 | 3,295 | 3,380 | -5 | -0.1% | 41,000 |
| 2022/09/21 | 3,410 | 3,410 | 3,320 | 3,385 | -45 | -1.3% | 56,400 |
| 2022/09/20 | 3,540 | 3,555 | 3,420 | 3,430 | -40 | -1.2% | 76,900 |
| 2022/09/16 | 3,650 | 3,650 | 3,465 | 3,470 | -210 | -5.7% | 67,500 |
| 2022/09/15 | 3,755 | 3,795 | 3,660 | 3,680 | -75 | -2% | 42,800 |
| 2022/09/14 | 3,650 | 3,865 | 3,650 | 3,755 | -20 | -0.5% | 136,000 |
| 2022/09/13 | 3,690 | 3,795 | 3,680 | 3,775 | +125 | +3.4% | 130,500 |
| 2022/09/12 | 3,640 | 3,725 | 3,620 | 3,650 | +25 | +0.7% | 130,100 |
| 2022/09/09 | 3,270 | 3,625 | 3,250 | 3,625 | +400 | +12.4% | 324,900 |
| 2022/09/08 | 3,180 | 3,235 | 3,180 | 3,225 | +105 | +3.4% | 66,300 |
| 2022/09/07 | 3,130 | 3,155 | 3,085 | 3,120 | +10 | +0.3% | 42,000 |
| 2022/09/06 | 3,150 | 3,190 | 3,105 | 3,110 | -30 | -1% | 42,400 |
| 2022/09/05 | 3,015 | 3,165 | 3,015 | 3,140 | +85 | +2.8% | 37,500 |
| 2022/09/02 | 3,135 | 3,155 | 3,030 | 3,055 | -60 | -1.9% | 48,500 |
| 2022/09/01 | 3,185 | 3,210 | 3,100 | 3,115 | -105 | -3.3% | 49,800 |
| 2022/08/31 | 3,185 | 3,230 | 3,160 | 3,220 | +35 | +1.1% | 62,800 |
| 2022/08/30 | 3,050 | 3,185 | 3,050 | 3,185 | +135 | +4.4% | 55,800 |
| 2022/08/29 | 2,985 | 3,075 | 2,980 | 3,050 | -60 | -1.9% | 45,900 |
501～
550
件表示中 / 1689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 | 164,800円 | +8.8% | +14.9% | 0.61% | 18.35倍 | 3.32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 |
| イチネンＨＤ | 190,400円 | +15.7% | -4.9% | 3.31% | 7.87倍 | 0.72倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| 三協フロン | 197,400円 | +5.0% | -1.5% | 4.05% | 8.60倍 | 0.94倍 |
|
仮設ユニットハウスのレンタル・販売大手。工事用途を含め、仮設より大規模な本建築を拡充 |
| ソラスト | 47,200円 | +2.9% | +8.7% | 4.24% | 17.42倍 | 2.02倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| ベクトル | 94,200円 | +3.0% | +21.5% | 3.40% | 8.84倍 | 2.88倍 |
|
アジア最大規模のＰＲ会社。ＳＮＳ、動画、インフルエンサー活用し一気通貫のＰＲ手法に強み |
市場注目の銘柄
チャート関連のコラム
