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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,771 | 1,790 | 1,685 | 1,691 | -76 | -4.3% | 83,400 |
| 2024/09/05 | 1,748 | 1,797 | 1,733 | 1,767 | +13 | +0.7% | 134,100 |
| 2024/09/04 | 1,728 | 1,777 | 1,724 | 1,754 | -35 | -2% | 102,100 |
| 2024/09/03 | 1,725 | 1,795 | 1,725 | 1,789 | +75 | +4.4% | 137,500 |
| 2024/09/02 | 1,777 | 1,777 | 1,709 | 1,714 | -32 | -1.8% | 114,200 |
| 2024/08/30 | 1,743 | 1,755 | 1,721 | 1,746 | +19 | +1.1% | 66,900 |
| 2024/08/29 | 1,725 | 1,755 | 1,710 | 1,727 | +8 | +0.5% | 112,300 |
| 2024/08/28 | 1,711 | 1,728 | 1,705 | 1,719 | -6 | -0.3% | 75,400 |
| 2024/08/27 | 1,730 | 1,792 | 1,707 | 1,725 | +35 | +2.1% | 154,900 |
| 2024/08/26 | 1,689 | 1,711 | 1,677 | 1,690 | +40 | +2.4% | 63,800 |
| 2024/08/23 | 1,690 | 1,690 | 1,636 | 1,650 | -36 | -2.1% | 83,000 |
| 2024/08/22 | 1,659 | 1,699 | 1,653 | 1,686 | +15 | +0.9% | 73,800 |
| 2024/08/21 | 1,670 | 1,694 | 1,653 | 1,671 | -3 | -0.2% | 95,500 |
| 2024/08/20 | 1,675 | 1,729 | 1,657 | 1,674 | +11 | +0.7% | 131,200 |
| 2024/08/19 | 1,667 | 1,693 | 1,628 | 1,663 | -17 | -1% | 88,000 |
| 2024/08/16 | 1,695 | 1,714 | 1,665 | 1,680 | +11 | +0.7% | 105,200 |
| 2024/08/15 | 1,700 | 1,714 | 1,653 | 1,669 | -23 | -1.4% | 149,300 |
| 2024/08/14 | 1,561 | 1,729 | 1,561 | 1,692 | +131 | +8.4% | 402,000 |
| 2024/08/13 | 1,580 | 1,639 | 1,534 | 1,561 | +161 | +11.5% | 248,500 |
| 2024/08/09 | 1,416 | 1,416 | 1,366 | 1,400 | +14 | +1% | 117,800 |
| 2024/08/08 | 1,345 | 1,403 | 1,344 | 1,386 | +45 | +3.4% | 64,100 |
| 2024/08/07 | 1,310 | 1,378 | 1,297 | 1,341 | -29 | -2.1% | 113,900 |
| 2024/08/06 | 1,290 | 1,384 | 1,285 | 1,370 | +193 | +16.4% | 122,400 |
| 2024/08/05 | 1,310 | 1,324 | 1,159 | 1,177 | -223 | -15.9% | 222,500 |
| 2024/08/02 | 1,494 | 1,499 | 1,400 | 1,400 | -133 | -8.7% | 138,600 |
| 2024/08/01 | 1,571 | 1,580 | 1,500 | 1,533 | -71 | -4.4% | 97,500 |
| 2024/07/31 | 1,563 | 1,604 | 1,551 | 1,604 | +67 | +4.4% | 76,200 |
| 2024/07/30 | 1,574 | 1,574 | 1,531 | 1,537 | -67 | -4.2% | 57,600 |
| 2024/07/29 | 1,560 | 1,606 | 1,560 | 1,604 | +44 | +2.8% | 58,700 |
| 2024/07/26 | 1,552 | 1,593 | 1,552 | 1,560 | +4 | +0.3% | 59,400 |
| 2024/07/25 | 1,560 | 1,580 | 1,524 | 1,556 | -25 | -1.6% | 72,800 |
| 2024/07/24 | 1,605 | 1,645 | 1,570 | 1,581 | -24 | -1.5% | 58,200 |
| 2024/07/23 | 1,588 | 1,629 | 1,583 | 1,605 | +33 | +2.1% | 52,800 |
| 2024/07/22 | 1,590 | 1,603 | 1,559 | 1,572 | -14 | -0.9% | 51,200 |
| 2024/07/19 | 1,613 | 1,613 | 1,575 | 1,586 | -24 | -1.5% | 47,200 |
| 2024/07/18 | 1,609 | 1,625 | 1,585 | 1,610 | +15 | +0.9% | 105,000 |
| 2024/07/17 | 1,568 | 1,605 | 1,568 | 1,595 | +45 | +2.9% | 116,400 |
| 2024/07/16 | 1,552 | 1,566 | 1,537 | 1,550 | +8 | +0.5% | 48,800 |
| 2024/07/12 | 1,460 | 1,576 | 1,460 | 1,542 | +62 | +4.2% | 131,600 |
| 2024/07/11 | 1,479 | 1,486 | 1,467 | 1,480 | +19 | +1.3% | 52,400 |
| 2024/07/10 | 1,468 | 1,469 | 1,446 | 1,461 | -22 | -1.5% | 72,100 |
| 2024/07/09 | 1,456 | 1,489 | 1,456 | 1,483 | +27 | +1.9% | 65,000 |
| 2024/07/08 | 1,468 | 1,480 | 1,445 | 1,456 | -11 | -0.7% | 52,400 |
| 2024/07/05 | 1,490 | 1,498 | 1,466 | 1,467 | -28 | -1.9% | 64,200 |
| 2024/07/04 | 1,508 | 1,508 | 1,493 | 1,495 | -6 | -0.4% | 38,300 |
| 2024/07/03 | 1,509 | 1,515 | 1,498 | 1,501 | -5 | -0.3% | 47,900 |
| 2024/07/02 | 1,530 | 1,543 | 1,502 | 1,506 | -12 | -0.8% | 61,500 |
| 2024/07/01 | 1,538 | 1,554 | 1,518 | 1,518 | +1 | +0.1% | 44,100 |
| 2024/06/28 | 1,521 | 1,532 | 1,508 | 1,517 | -4 | -0.3% | 60,000 |
| 2024/06/27 | 1,516 | 1,555 | 1,516 | 1,521 | -19 | -1.2% | 63,400 |
51～
100
件表示中 / 1688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 | 164,700円 | +8.8% | +14.9% | 0.61% | 18.34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 |
| 三協フロン | 198,000円 | +5.0% | -1.5% | 4.04% | 8.63倍 | 0.95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 |
| イチネンＨＤ | 189,400円 | +15.7% | -4.9% | 3.33% | 7.86倍 | 0.71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 |
| ソラスト | 47,500円 | +2.9% | +8.7% | 4.21% | 17.53倍 | 2.04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 | 94,300円 | +3.0% | +21.5% | 3.39% | 8.85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
