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 |
|---|---|---|---|---|---|---|---|
| 2021/06/03 | 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 |
| 2021/03/23 | 4,370 | 4,760 | 4,340 | 4,480 | +110 | +2.5% | 99,900 |
| 2021/03/22 | 4,420 | 4,465 | 4,370 | 4,370 | -120 | -2.7% | 45,900 |
1001～
1050
件表示中 / 1837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 | 199,300円 | +6.5% | +5.6% | 0.90% | 18.81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 |
| ＳＢＩＧアセット | 62,200円 | +8.1% | +17.0% | 3.62% | 30.99倍 | 3.66倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
| 歌舞伎 | 458,000円 | +10.8% | +15.0% | 0.11% | 255.87倍 | 4.92倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| ＮＪＳ | 544,000円 | +10.7% | -1.3% | 1.84% | 24.08倍 | 1.98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 |
| ファンタジー | 268,800円 | +5.7% | +65.7% | 0.56% | 21.27倍 | 8.08倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
市場注目の銘柄
チャート関連のコラム
