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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 4,135 | 4,250 | 4,040 | 4,075 | -185 | -4.3% | 116,200 |
| 2021/08/18 | 4,115 | 4,310 | 3,980 | 4,260 | +75 | +1.8% | 209,800 |
| 2021/08/17 | 4,340 | 4,350 | 4,125 | 4,185 | -185 | -4.2% | 204,000 |
| 2021/08/16 | 4,330 | 4,590 | 4,310 | 4,370 | +50 | +1.2% | 210,100 |
| 2021/08/13 | 4,430 | 4,500 | 4,255 | 4,320 | -145 | -3.2% | 228,500 |
| 2021/08/12 | 4,530 | 4,770 | 4,380 | 4,465 | -75 | -1.7% | 258,800 |
| 2021/08/11 | 4,885 | 5,000 | 4,485 | 4,540 | -490 | -9.7% | 470,400 |
| 2021/08/10 | 4,365 | 5,100 | 4,320 | 5,030 | +555 | +12.4% | 512,500 |
| 2021/08/06 | 4,585 | 4,705 | 4,355 | 4,475 | -170 | -3.7% | 316,300 |
| 2021/08/05 | 4,655 | 4,670 | 4,475 | 4,645 | -150 | -3.1% | 344,500 |
| 2021/08/04 | 4,835 | 4,940 | 4,625 | 4,795 | -15 | -0.3% | 359,900 |
| 2021/08/03 | 5,000 | 5,080 | 4,800 | 4,810 | -230 | -4.6% | 315,200 |
| 2021/08/02 | 5,140 | 5,170 | 4,905 | 5,040 | -90 | -1.8% | 217,800 |
| 2021/07/30 | 5,100 | 5,220 | 5,010 | 5,130 | -60 | -1.2% | 157,500 |
| 2021/07/29 | 5,350 | 5,400 | 4,900 | 5,190 | -60 | -1.1% | 441,200 |
| 2021/07/28 | 5,280 | 5,390 | 5,150 | 5,250 | +30 | +0.6% | 350,100 |
| 2021/07/27 | 5,020 | 5,300 | 5,010 | 5,220 | +200 | +4% | 367,100 |
| 2021/07/26 | 4,945 | 5,120 | 4,935 | 5,020 | +265 | +5.6% | 339,400 |
| 2021/07/21 | 4,630 | 4,780 | 4,540 | 4,755 | +240 | +5.3% | 342,600 |
| 2021/07/20 | 4,480 | 4,645 | 4,440 | 4,515 | +50 | +1.1% | 286,600 |
| 2021/07/19 | 4,360 | 4,515 | 4,330 | 4,465 | -25 | -0.6% | 257,000 |
| 2021/07/16 | 4,270 | 4,510 | 4,250 | 4,490 | +120 | +2.7% | 244,100 |
| 2021/07/15 | 4,510 | 4,510 | 4,145 | 4,370 | -140 | -3.1% | 381,700 |
| 2021/07/14 | 4,595 | 4,620 | 4,485 | 4,510 | -115 | -2.5% | 304,200 |
| 2021/07/13 | 4,410 | 4,635 | 4,410 | 4,625 | +285 | +6.6% | 370,400 |
| 2021/07/12 | 4,220 | 4,355 | 4,210 | 4,340 | +205 | +5% | 233,600 |
| 2021/07/09 | 3,925 | 4,145 | 3,905 | 4,135 | +140 | +3.5% | 192,600 |
| 2021/07/08 | 4,160 | 4,185 | 3,840 | 3,995 | -165 | -4% | 326,100 |
| 2021/07/07 | 4,090 | 4,240 | 4,080 | 4,160 | +140 | +3.5% | 270,800 |
| 2021/07/06 | 3,920 | 4,045 | 3,865 | 4,020 | +170 | +4.4% | 194,700 |
| 2021/07/05 | 3,865 | 3,935 | 3,850 | 3,850 | +15 | +0.4% | 203,800 |
| 2021/07/02 | 3,755 | 3,890 | 3,690 | 3,835 | +145 | +3.9% | 127,200 |
| 2021/07/01 | 3,840 | 3,850 | 3,660 | 3,690 | -55 | -1.5% | 122,000 |
| 2021/06/30 | 3,545 | 3,820 | 3,540 | 3,745 | +165 | +4.6% | 235,500 |
| 2021/06/29 | 3,480 | 3,590 | 3,460 | 3,580 | -3,340 | -48.3% | 106,800 |
| 2021/06/28 | 6,870 | 6,930 | 6,820 | 6,920 | +80 | +1.2% | 29,600 |
| 2021/06/25 | 6,870 | 6,950 | 6,800 | 6,840 | -20 | -0.3% | 23,100 |
| 2021/06/24 | 7,020 | 7,030 | 6,810 | 6,860 | -190 | -2.7% | 35,100 |
| 2021/06/23 | 7,120 | 7,120 | 6,910 | 7,050 | +60 | +0.9% | 42,300 |
| 2021/06/22 | 7,000 | 7,040 | 6,880 | 6,990 | +310 | +4.6% | 57,500 |
| 2021/06/21 | 6,610 | 6,720 | 6,410 | 6,680 | -130 | -1.9% | 78,100 |
| 2021/06/18 | 7,250 | 7,370 | 6,800 | 6,810 | -330 | -4.6% | 106,800 |
| 2021/06/17 | 7,000 | 7,150 | 6,930 | 7,140 | +160 | +2.3% | 53,600 |
| 2021/06/16 | 6,800 | 6,990 | 6,730 | 6,980 | +180 | +2.6% | 55,500 |
| 2021/06/15 | 6,570 | 6,850 | 6,530 | 6,800 | +200 | +3% | 63,100 |
| 2021/06/14 | 6,630 | 6,640 | 6,450 | 6,600 | +10 | +0.2% | 50,200 |
| 2021/06/11 | 6,660 | 6,670 | 6,440 | 6,590 | -100 | -1.5% | 72,400 |
| 2021/06/10 | 6,710 | 6,750 | 6,530 | 6,690 | +80 | +1.2% | 66,600 |
| 2021/06/09 | 6,500 | 6,700 | 6,500 | 6,610 | +150 | +2.3% | 105,900 |
| 2021/06/08 | 6,440 | 6,620 | 6,360 | 6,460 | +140 | +2.2% | 82,900 |
801～
850
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
