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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 2,549 | 2,555 | 2,516 | 2,518 | -71 | -2.7% | 36,600 |
| 2022/12/22 | 2,554 | 2,631 | 2,538 | 2,589 | +52 | +2% | 46,000 |
| 2022/12/21 | 2,579 | 2,640 | 2,529 | 2,537 | -30 | -1.2% | 79,700 |
| 2022/12/20 | 2,691 | 2,692 | 2,509 | 2,567 | -124 | -4.6% | 154,100 |
| 2022/12/19 | 2,702 | 2,739 | 2,648 | 2,691 | -50 | -1.8% | 63,400 |
| 2022/12/16 | 2,730 | 2,817 | 2,705 | 2,741 | -27 | -1% | 85,200 |
| 2022/12/15 | 2,854 | 2,857 | 2,744 | 2,768 | -82 | -2.9% | 105,700 |
| 2022/12/14 | 2,837 | 2,874 | 2,812 | 2,850 | +43 | +1.5% | 93,500 |
| 2022/12/13 | 2,835 | 2,854 | 2,807 | 2,807 | -28 | -1% | 54,700 |
| 2022/12/12 | 2,835 | 2,853 | 2,800 | 2,835 | -6 | -0.2% | 56,500 |
| 2022/12/09 | 2,866 | 2,890 | 2,836 | 2,841 | -56 | -1.9% | 104,700 |
| 2022/12/08 | 2,960 | 2,970 | 2,823 | 2,897 | -13 | -0.4% | 98,000 |
| 2022/12/07 | 2,984 | 2,999 | 2,853 | 2,910 | -95 | -3.2% | 128,200 |
| 2022/12/06 | 3,130 | 3,130 | 3,005 | 3,005 | -155 | -4.9% | 80,900 |
| 2022/12/05 | 3,215 | 3,255 | 3,160 | 3,160 | -45 | -1.4% | 32,100 |
| 2022/12/02 | 3,340 | 3,340 | 3,200 | 3,205 | -140 | -4.2% | 57,600 |
| 2022/12/01 | 3,440 | 3,515 | 3,345 | 3,345 | -25 | -0.7% | 80,100 |
| 2022/11/30 | 3,370 | 3,425 | 3,325 | 3,370 | -20 | -0.6% | 53,100 |
| 2022/11/29 | 3,320 | 3,400 | 3,290 | 3,390 | +55 | +1.6% | 72,700 |
| 2022/11/28 | 3,285 | 3,340 | 3,255 | 3,335 | +35 | +1.1% | 34,200 |
| 2022/11/25 | 3,320 | 3,320 | 3,245 | 3,300 | +30 | +0.9% | 39,500 |
| 2022/11/24 | 3,270 | 3,335 | 3,235 | 3,270 | +5 | +0.2% | 55,000 |
| 2022/11/22 | 3,175 | 3,285 | 3,160 | 3,265 | +75 | +2.4% | 52,400 |
| 2022/11/21 | 3,270 | 3,270 | 3,150 | 3,190 | -90 | -2.7% | 66,200 |
| 2022/11/18 | 3,335 | 3,340 | 3,230 | 3,280 | -25 | -0.8% | 56,600 |
| 2022/11/17 | 3,150 | 3,305 | 3,130 | 3,305 | +140 | +4.4% | 92,000 |
| 2022/11/16 | 3,200 | 3,260 | 3,105 | 3,165 | -65 | -2% | 109,800 |
| 2022/11/15 | 3,615 | 3,625 | 3,195 | 3,230 | -515 | -13.8% | 282,100 |
| 2022/11/14 | 3,720 | 3,795 | 3,700 | 3,745 | +10 | +0.3% | 67,700 |
| 2022/11/11 | 3,710 | 3,740 | 3,665 | 3,735 | +130 | +3.6% | 64,600 |
| 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 |
651～
700
件表示中 / 1869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 | 199,600円 | +6.5% | +5.6% | 0.90% | 18.85倍 | 3.58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 |
| ＮＪＳ | 564,000円 | +10.7% | -1.3% | 1.77% | 24.98倍 | 1.87倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| ｉｓｐａｃｅ | 53,000円 | +30.7% | - | 0.00% | - | 8.13倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| 早稲アカ | 280,900円 | +7.5% | +3.6% | 1.78% | 20.05倍 | 3.42倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| ＪＰＨＤ | 60,500円 | +1.8% | -2.6% | 1.98% | 13.83倍 | 2.65倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
