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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 1,517 | 1,575 | 1,510 | 1,569 | +52 | +3.4% | 74,100 |
| 2024/04/08 | 1,529 | 1,535 | 1,504 | 1,517 | +7 | +0.5% | 41,400 |
| 2024/04/05 | 1,473 | 1,527 | 1,469 | 1,510 | +16 | +1.1% | 79,400 |
| 2024/04/04 | 1,501 | 1,505 | 1,487 | 1,494 | -7 | -0.5% | 83,400 |
| 2024/04/03 | 1,492 | 1,524 | 1,480 | 1,501 | -9 | -0.6% | 87,600 |
| 2024/04/02 | 1,530 | 1,530 | 1,497 | 1,510 | -25 | -1.6% | 92,500 |
| 2024/04/01 | 1,590 | 1,590 | 1,517 | 1,535 | -37 | -2.4% | 114,100 |
| 2024/03/29 | 1,574 | 1,605 | 1,571 | 1,572 | -9 | -0.6% | 75,500 |
| 2024/03/28 | 1,597 | 1,612 | 1,568 | 1,581 | -42 | -2.6% | 100,200 |
| 2024/03/27 | 1,679 | 1,679 | 1,611 | 1,623 | -40 | -2.4% | 146,900 |
| 2024/03/26 | 1,630 | 1,671 | 1,616 | 1,663 | +18 | +1.1% | 126,500 |
| 2024/03/25 | 1,608 | 1,665 | 1,592 | 1,645 | +36 | +2.2% | 195,200 |
| 2024/03/22 | 1,585 | 1,609 | 1,551 | 1,609 | +43 | +2.7% | 122,600 |
| 2024/03/21 | 1,577 | 1,577 | 1,550 | 1,566 | -4 | -0.3% | 76,900 |
| 2024/03/19 | 1,555 | 1,573 | 1,540 | 1,570 | +5 | +0.3% | 64,800 |
| 2024/03/18 | 1,528 | 1,579 | 1,524 | 1,565 | +47 | +3.1% | 77,200 |
| 2024/03/15 | 1,530 | 1,562 | 1,518 | 1,518 | -37 | -2.4% | 84,200 |
| 2024/03/14 | 1,565 | 1,570 | 1,535 | 1,555 | -4 | -0.3% | 77,600 |
| 2024/03/13 | 1,600 | 1,615 | 1,555 | 1,559 | -37 | -2.3% | 125,400 |
| 2024/03/12 | 1,523 | 1,596 | 1,495 | 1,596 | +49 | +3.2% | 122,500 |
| 2024/03/11 | 1,566 | 1,601 | 1,524 | 1,547 | -31 | -2% | 110,100 |
| 2024/03/08 | 1,531 | 1,604 | 1,529 | 1,578 | +31 | +2% | 142,700 |
| 2024/03/07 | 1,550 | 1,574 | 1,517 | 1,547 | +14 | +0.9% | 130,200 |
| 2024/03/06 | 1,463 | 1,560 | 1,463 | 1,533 | +59 | +4% | 176,800 |
| 2024/03/05 | 1,497 | 1,498 | 1,447 | 1,474 | -36 | -2.4% | 225,200 |
| 2024/03/04 | 1,535 | 1,546 | 1,496 | 1,510 | -25 | -1.6% | 143,800 |
| 2024/03/01 | 1,562 | 1,562 | 1,525 | 1,535 | -26 | -1.7% | 167,800 |
| 2024/02/29 | 1,595 | 1,596 | 1,559 | 1,561 | -34 | -2.1% | 195,300 |
| 2024/02/28 | 1,614 | 1,665 | 1,579 | 1,595 | -2 | -0.1% | 407,100 |
| 2024/02/27 | 1,601 | 1,618 | 1,597 | 1,597 | ±0 | ±0% | 98,300 |
| 2024/02/26 | 1,611 | 1,617 | 1,592 | 1,597 | +1 | +0.1% | 121,400 |
| 2024/02/22 | 1,622 | 1,650 | 1,579 | 1,596 | +14 | +0.9% | 171,600 |
| 2024/02/21 | 1,630 | 1,630 | 1,568 | 1,582 | -64 | -3.9% | 298,100 |
| 2024/02/20 | 1,646 | 1,672 | 1,638 | 1,646 | +20 | +1.2% | 125,100 |
| 2024/02/19 | 1,640 | 1,643 | 1,615 | 1,626 | -27 | -1.6% | 148,100 |
| 2024/02/16 | 1,668 | 1,678 | 1,617 | 1,653 | -30 | -1.8% | 207,300 |
| 2024/02/15 | 1,767 | 1,767 | 1,649 | 1,683 | +36 | +2.2% | 354,800 |
| 2024/02/14 | 1,696 | 1,696 | 1,640 | 1,647 | -31 | -1.8% | 140,700 |
| 2024/02/13 | 1,685 | 1,699 | 1,662 | 1,678 | +12 | +0.7% | 105,300 |
| 2024/02/09 | 1,670 | 1,676 | 1,660 | 1,666 | -4 | -0.2% | 89,000 |
| 2024/02/08 | 1,702 | 1,704 | 1,665 | 1,670 | -21 | -1.2% | 131,500 |
| 2024/02/07 | 1,794 | 1,794 | 1,691 | 1,691 | -112 | -6.2% | 212,800 |
| 2024/02/06 | 1,855 | 1,859 | 1,803 | 1,803 | -49 | -2.6% | 79,900 |
| 2024/02/05 | 1,837 | 1,861 | 1,820 | 1,852 | +10 | +0.5% | 100,900 |
| 2024/02/02 | 1,822 | 1,856 | 1,815 | 1,842 | +19 | +1% | 80,100 |
| 2024/02/01 | 1,849 | 1,853 | 1,813 | 1,823 | -32 | -1.7% | 69,800 |
| 2024/01/31 | 1,842 | 1,857 | 1,809 | 1,855 | ±0 | ±0% | 126,600 |
| 2024/01/30 | 1,892 | 1,892 | 1,848 | 1,855 | -22 | -1.2% | 119,700 |
| 2024/01/29 | 1,914 | 1,914 | 1,868 | 1,877 | -8 | -0.4% | 90,400 |
| 2024/01/26 | 1,920 | 1,923 | 1,880 | 1,885 | -55 | -2.8% | 82,300 |
301～
350
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
