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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 1,513 | 1,539 | 1,512 | 1,528 | +8 | +0.5% | 68,300 |
| 2024/06/20 | 1,530 | 1,530 | 1,507 | 1,520 | -17 | -1.1% | 38,300 |
| 2024/06/19 | 1,527 | 1,545 | 1,522 | 1,537 | +29 | +1.9% | 47,900 |
| 2024/06/18 | 1,510 | 1,536 | 1,505 | 1,508 | -12 | -0.8% | 59,100 |
| 2024/06/17 | 1,576 | 1,579 | 1,503 | 1,520 | -62 | -3.9% | 102,700 |
| 2024/06/14 | 1,533 | 1,588 | 1,524 | 1,582 | +30 | +1.9% | 93,100 |
| 2024/06/13 | 1,540 | 1,566 | 1,536 | 1,552 | +1 | +0.1% | 31,200 |
| 2024/06/12 | 1,535 | 1,569 | 1,526 | 1,551 | +16 | +1% | 54,500 |
| 2024/06/11 | 1,557 | 1,582 | 1,528 | 1,535 | -31 | -2% | 63,500 |
| 2024/06/10 | 1,566 | 1,583 | 1,554 | 1,566 | +19 | +1.2% | 53,800 |
| 2024/06/07 | 1,515 | 1,553 | 1,515 | 1,547 | +32 | +2.1% | 38,400 |
| 2024/06/06 | 1,548 | 1,552 | 1,515 | 1,515 | -26 | -1.7% | 55,200 |
| 2024/06/05 | 1,573 | 1,573 | 1,530 | 1,541 | -20 | -1.3% | 27,100 |
| 2024/06/04 | 1,537 | 1,575 | 1,537 | 1,561 | +21 | +1.4% | 69,500 |
| 2024/06/03 | 1,529 | 1,546 | 1,523 | 1,540 | +32 | +2.1% | 47,400 |
| 2024/05/31 | 1,495 | 1,510 | 1,469 | 1,508 | +28 | +1.9% | 66,800 |
| 2024/05/30 | 1,431 | 1,480 | 1,417 | 1,480 | +51 | +3.6% | 57,800 |
| 2024/05/29 | 1,478 | 1,478 | 1,422 | 1,429 | -69 | -4.6% | 88,000 |
| 2024/05/28 | 1,425 | 1,514 | 1,425 | 1,498 | +82 | +5.8% | 117,700 |
| 2024/05/27 | 1,432 | 1,450 | 1,398 | 1,416 | -1 | -0.1% | 85,500 |
| 2024/05/24 | 1,410 | 1,438 | 1,395 | 1,417 | -28 | -1.9% | 127,600 |
| 2024/05/23 | 1,490 | 1,490 | 1,444 | 1,445 | -53 | -3.5% | 117,100 |
| 2024/05/22 | 1,538 | 1,538 | 1,491 | 1,498 | -40 | -2.6% | 97,900 |
| 2024/05/21 | 1,576 | 1,590 | 1,531 | 1,538 | -38 | -2.4% | 77,100 |
| 2024/05/20 | 1,595 | 1,616 | 1,573 | 1,576 | +3 | +0.2% | 109,800 |
| 2024/05/17 | 1,528 | 1,580 | 1,504 | 1,573 | +37 | +2.4% | 124,600 |
| 2024/05/16 | 1,557 | 1,557 | 1,463 | 1,536 | +112 | +7.9% | 344,100 |
| 2024/05/15 | 1,497 | 1,502 | 1,414 | 1,424 | -43 | -2.9% | 128,400 |
| 2024/05/14 | 1,438 | 1,469 | 1,423 | 1,467 | +22 | +1.5% | 62,700 |
| 2024/05/13 | 1,470 | 1,484 | 1,443 | 1,445 | -20 | -1.4% | 71,300 |
| 2024/05/10 | 1,465 | 1,488 | 1,461 | 1,465 | +8 | +0.5% | 57,200 |
| 2024/05/09 | 1,460 | 1,467 | 1,444 | 1,457 | -4 | -0.3% | 42,000 |
| 2024/05/08 | 1,441 | 1,468 | 1,441 | 1,461 | -3 | -0.2% | 43,700 |
| 2024/05/07 | 1,426 | 1,473 | 1,426 | 1,464 | +49 | +3.5% | 57,000 |
| 2024/05/02 | 1,453 | 1,461 | 1,409 | 1,415 | -38 | -2.6% | 46,300 |
| 2024/05/01 | 1,423 | 1,457 | 1,423 | 1,453 | +24 | +1.7% | 41,700 |
| 2024/04/30 | 1,429 | 1,430 | 1,415 | 1,429 | +3 | +0.2% | 42,800 |
| 2024/04/26 | 1,400 | 1,429 | 1,383 | 1,426 | +25 | +1.8% | 58,300 |
| 2024/04/25 | 1,433 | 1,433 | 1,401 | 1,401 | -38 | -2.6% | 57,400 |
| 2024/04/24 | 1,440 | 1,448 | 1,421 | 1,439 | +18 | +1.3% | 73,200 |
| 2024/04/23 | 1,446 | 1,446 | 1,410 | 1,421 | -6 | -0.4% | 42,100 |
| 2024/04/22 | 1,388 | 1,430 | 1,386 | 1,427 | +57 | +4.2% | 70,700 |
| 2024/04/19 | 1,460 | 1,460 | 1,365 | 1,370 | -86 | -5.9% | 158,900 |
| 2024/04/18 | 1,431 | 1,469 | 1,418 | 1,456 | +6 | +0.4% | 69,700 |
| 2024/04/17 | 1,493 | 1,493 | 1,432 | 1,450 | -13 | -0.9% | 76,700 |
| 2024/04/16 | 1,482 | 1,487 | 1,463 | 1,463 | -45 | -3% | 96,000 |
| 2024/04/15 | 1,510 | 1,517 | 1,499 | 1,508 | -11 | -0.7% | 35,300 |
| 2024/04/12 | 1,545 | 1,554 | 1,519 | 1,519 | -22 | -1.4% | 46,300 |
| 2024/04/11 | 1,532 | 1,550 | 1,521 | 1,541 | -27 | -1.7% | 52,300 |
| 2024/04/10 | 1,584 | 1,607 | 1,568 | 1,568 | -1 | -0.1% | 64,300 |
251～
300
件表示中 / 1835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 | 204,000円 | +6.5% | +5.6% | 0.88% | 19.26倍 | 3.69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 |
| ナガセ | 188,800円 | +17.2% | +64.3% | 5.30% | 13.03倍 | 1.60倍 |
|
高校生向け受験塾「東進ハイスクール」「東進衛星予備校」展開。傘下に中学受験塾「四谷大塚」 |
| アルプス技 | 273,500円 | +5.7% | +3.5% | 3.44% | 14.50倍 | 2.90倍 |
|
正社員技術者の派遣大手。自動車、電機、電子分野の開発、設計、試作等に強み。職業紹介も |
| ＳＢＩＧアセット | 62,500円 | +8.1% | +17.0% | 3.60% | 31.14倍 | 3.71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 | 460,000円 | +10.8% | +15.0% | 0.11% | 256.98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 |
市場注目の銘柄
チャート関連のコラム
