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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 6,160 | 6,410 | 6,150 | 6,320 | +180 | +2.9% | 57,700 |
| 2021/06/04 | 6,100 | 6,220 | 6,040 | 6,140 | +80 | +1.3% | 45,300 |
| 2021/06/03 | 5,900 | 6,100 | 5,890 | 6,060 | +120 | +2% | 48,500 |
| 2021/06/02 | 6,040 | 6,160 | 5,930 | 5,940 | -90 | -1.5% | 86,100 |
| 2021/06/01 | 6,070 | 6,130 | 5,980 | 6,030 | -20 | -0.3% | 67,600 |
| 2021/05/31 | 6,070 | 6,150 | 5,940 | 6,050 | +60 | +1% | 36,800 |
| 2021/05/28 | 5,940 | 6,100 | 5,860 | 5,990 | +70 | +1.2% | 75,000 |
| 2021/05/27 | 6,380 | 6,380 | 5,910 | 5,920 | -500 | -7.8% | 182,000 |
| 2021/05/26 | 6,480 | 6,500 | 6,210 | 6,420 | +380 | +6.3% | 198,500 |
| 2021/05/25 | 5,860 | 6,070 | 5,860 | 6,040 | +270 | +4.7% | 74,600 |
| 2021/05/24 | 5,690 | 5,770 | 5,590 | 5,770 | +90 | +1.6% | 46,400 |
| 2021/05/21 | 5,730 | 5,790 | 5,600 | 5,680 | -10 | -0.2% | 72,700 |
| 2021/05/20 | 5,550 | 5,700 | 5,550 | 5,690 | +190 | +3.5% | 76,700 |
| 2021/05/19 | 5,320 | 5,620 | 5,290 | 5,500 | +200 | +3.8% | 117,100 |
| 2021/05/18 | 5,030 | 5,340 | 4,980 | 5,300 | +220 | +4.3% | 114,400 |
| 2021/05/17 | 5,000 | 5,160 | 4,930 | 5,080 | +185 | +3.8% | 146,400 |
| 2021/05/14 | 4,840 | 4,935 | 4,700 | 4,895 | +125 | +2.6% | 98,100 |
| 2021/05/13 | 4,830 | 4,900 | 4,650 | 4,770 | -200 | -4% | 110,600 |
| 2021/05/12 | 5,160 | 5,250 | 4,885 | 4,970 | -190 | -3.7% | 83,900 |
| 2021/05/11 | 5,350 | 5,360 | 5,110 | 5,160 | -270 | -5% | 103,700 |
| 2021/05/10 | 5,490 | 5,490 | 5,390 | 5,430 | +30 | +0.6% | 69,800 |
| 2021/05/07 | 5,200 | 5,420 | 5,180 | 5,400 | +190 | +3.6% | 83,400 |
| 2021/05/06 | 5,130 | 5,260 | 5,040 | 5,210 | +80 | +1.6% | 55,100 |
| 2021/04/30 | 5,370 | 5,370 | 5,100 | 5,130 | -300 | -5.5% | 97,700 |
| 2021/04/28 | 5,360 | 5,440 | 5,260 | 5,430 | +100 | +1.9% | 54,100 |
| 2021/04/27 | 5,490 | 5,550 | 5,320 | 5,330 | -170 | -3.1% | 70,000 |
| 2021/04/26 | 5,470 | 5,550 | 5,410 | 5,500 | +180 | +3.4% | 79,400 |
| 2021/04/23 | 5,130 | 5,330 | 5,080 | 5,320 | +150 | +2.9% | 60,900 |
| 2021/04/22 | 5,150 | 5,380 | 5,070 | 5,170 | +90 | +1.8% | 92,400 |
| 2021/04/21 | 5,000 | 5,190 | 4,995 | 5,080 | +50 | +1% | 75,500 |
| 2021/04/20 | 5,020 | 5,080 | 4,955 | 5,030 | -20 | -0.4% | 66,600 |
| 2021/04/19 | 5,100 | 5,200 | 5,040 | 5,050 | +20 | +0.4% | 67,900 |
| 2021/04/16 | 4,960 | 5,040 | 4,910 | 5,030 | +40 | +0.8% | 61,300 |
| 2021/04/15 | 4,895 | 5,020 | 4,840 | 4,990 | +50 | +1% | 84,900 |
| 2021/04/14 | 4,665 | 4,940 | 4,625 | 4,940 | +280 | +6% | 126,500 |
| 2021/04/13 | 4,715 | 4,745 | 4,620 | 4,660 | -55 | -1.2% | 57,200 |
| 2021/04/12 | 4,740 | 4,755 | 4,620 | 4,715 | +40 | +0.9% | 52,200 |
| 2021/04/09 | 4,705 | 4,705 | 4,585 | 4,675 | -30 | -0.6% | 35,800 |
| 2021/04/08 | 4,810 | 4,810 | 4,615 | 4,705 | -130 | -2.7% | 53,700 |
| 2021/04/07 | 4,535 | 4,850 | 4,535 | 4,835 | +300 | +6.6% | 74,500 |
| 2021/04/06 | 4,660 | 4,660 | 4,500 | 4,535 | -195 | -4.1% | 92,100 |
| 2021/04/05 | 4,745 | 4,790 | 4,605 | 4,730 | -80 | -1.7% | 61,800 |
| 2021/04/02 | 4,875 | 4,880 | 4,750 | 4,810 | -50 | -1% | 39,600 |
| 2021/04/01 | 4,900 | 4,915 | 4,730 | 4,860 | -40 | -0.8% | 66,900 |
| 2021/03/31 | 4,935 | 5,010 | 4,885 | 4,900 | -60 | -1.2% | 47,700 |
| 2021/03/30 | 4,895 | 5,130 | 4,840 | 4,960 | +185 | +3.9% | 97,400 |
| 2021/03/29 | 4,905 | 5,060 | 4,765 | 4,775 | -175 | -3.5% | 94,500 |
| 2021/03/26 | 4,625 | 4,980 | 4,610 | 4,950 | +280 | +6% | 74,800 |
| 2021/03/25 | 4,695 | 4,785 | 4,555 | 4,670 | -95 | -2% | 92,000 |
| 2021/03/24 | 4,440 | 4,840 | 4,415 | 4,765 | +285 | +6.4% | 109,300 |
851～
900
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
