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 |
|---|---|---|---|---|---|---|---|
| 2021/07/19 | 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 |
| 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 |
1001～
1050
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 | 200,100円 | +6.5% | +5.6% | 0.90% | 18.90倍 | 3.59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 | 574,000円 | +10.7% | -1.3% | 1.74% | 25.42倍 | 1.90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 | 52,500円 | +30.7% | - | 0.00% | - | 8.05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 | 286,500円 | +7.5% | +3.6% | 1.75% | 20.45倍 | 3.49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 | 60,100円 | +1.8% | -2.6% | 2.00% | 13.74倍 | 2.63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
