ミマキエンジニアリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/08 | 1,855 | 1,896 | 1,853 | 1,880 | +50 | +2.7% | 79,900 |
| 2025/07/07 | 1,838 | 1,841 | 1,793 | 1,830 | -8 | -0.4% | 87,200 |
| 2025/07/04 | 1,850 | 1,861 | 1,805 | 1,838 | -5 | -0.3% | 121,300 |
| 2025/07/03 | 1,861 | 1,883 | 1,836 | 1,843 | -30 | -1.6% | 65,600 |
| 2025/07/02 | 1,842 | 1,909 | 1,820 | 1,873 | -42 | -2.2% | 131,800 |
| 2025/07/01 | 1,917 | 1,925 | 1,880 | 1,915 | ±0 | ±0% | 126,000 |
| 2025/06/30 | 1,947 | 1,966 | 1,914 | 1,915 | -8 | -0.4% | 130,200 |
| 2025/06/27 | 1,915 | 1,923 | 1,889 | 1,923 | +45 | +2.4% | 142,600 |
| 2025/06/26 | 1,856 | 1,914 | 1,847 | 1,878 | +38 | +2.1% | 146,400 |
| 2025/06/25 | 1,860 | 1,867 | 1,810 | 1,840 | +3 | +0.2% | 145,500 |
| 2025/06/24 | 1,764 | 1,837 | 1,736 | 1,837 | +101 | +5.8% | 128,400 |
| 2025/06/23 | 1,747 | 1,752 | 1,726 | 1,736 | -11 | -0.6% | 61,600 |
| 2025/06/20 | 1,750 | 1,763 | 1,745 | 1,747 | -14 | -0.8% | 97,900 |
| 2025/06/19 | 1,786 | 1,786 | 1,761 | 1,761 | -25 | -1.4% | 56,200 |
| 2025/06/18 | 1,786 | 1,800 | 1,771 | 1,786 | -14 | -0.8% | 58,900 |
| 2025/06/17 | 1,794 | 1,809 | 1,780 | 1,800 | +26 | +1.5% | 47,200 |
| 2025/06/16 | 1,800 | 1,800 | 1,768 | 1,774 | -15 | -0.8% | 94,600 |
| 2025/06/13 | 1,852 | 1,856 | 1,768 | 1,789 | -82 | -4.4% | 127,100 |
| 2025/06/12 | 1,847 | 1,875 | 1,820 | 1,871 | +28 | +1.5% | 74,600 |
| 2025/06/11 | 1,835 | 1,844 | 1,818 | 1,843 | +18 | +1% | 38,400 |
| 2025/06/10 | 1,850 | 1,866 | 1,822 | 1,825 | -8 | -0.4% | 69,700 |
| 2025/06/09 | 1,840 | 1,853 | 1,813 | 1,833 | -10 | -0.5% | 86,300 |
| 2025/06/06 | 1,893 | 1,893 | 1,840 | 1,843 | -21 | -1.1% | 76,700 |
| 2025/06/05 | 1,831 | 1,876 | 1,830 | 1,864 | +9 | +0.5% | 86,700 |
| 2025/06/04 | 1,877 | 1,905 | 1,850 | 1,855 | -20 | -1.1% | 89,900 |
| 2025/06/03 | 1,882 | 1,891 | 1,841 | 1,875 | -21 | -1.1% | 114,000 |
| 2025/06/02 | 1,853 | 1,921 | 1,851 | 1,896 | +19 | +1% | 103,000 |
| 2025/05/30 | 1,887 | 1,891 | 1,867 | 1,877 | -14 | -0.7% | 78,100 |
| 2025/05/29 | 1,891 | 1,940 | 1,883 | 1,891 | +13 | +0.7% | 145,100 |
| 2025/05/28 | 1,856 | 1,882 | 1,848 | 1,878 | +47 | +2.6% | 131,800 |
| 2025/05/27 | 1,808 | 1,858 | 1,808 | 1,831 | +25 | +1.4% | 126,000 |
| 2025/05/26 | 1,784 | 1,819 | 1,767 | 1,806 | +25 | +1.4% | 86,100 |
| 2025/05/23 | 1,770 | 1,840 | 1,749 | 1,781 | +31 | +1.8% | 119,500 |
| 2025/05/22 | 1,765 | 1,771 | 1,737 | 1,750 | -39 | -2.2% | 110,400 |
| 2025/05/21 | 1,771 | 1,808 | 1,765 | 1,789 | +5 | +0.3% | 106,600 |
| 2025/05/20 | 1,840 | 1,857 | 1,784 | 1,784 | -21 | -1.2% | 134,700 |
| 2025/05/19 | 1,806 | 1,836 | 1,786 | 1,805 | -1 | -0.1% | 132,500 |
| 2025/05/16 | 1,756 | 1,822 | 1,753 | 1,806 | +30 | +1.7% | 242,900 |
| 2025/05/15 | 1,780 | 1,800 | 1,747 | 1,776 | -10 | -0.6% | 196,400 |
| 2025/05/14 | 1,873 | 1,892 | 1,750 | 1,786 | -72 | -3.9% | 514,000 |
| 2025/05/13 | 1,545 | 1,894 | 1,506 | 1,858 | +324 | +21.1% | 1,268,500 |
| 2025/05/12 | 1,518 | 1,534 | 1,491 | 1,534 | +29 | +1.9% | 136,100 |
| 2025/05/09 | 1,492 | 1,509 | 1,474 | 1,505 | +43 | +2.9% | 157,200 |
| 2025/05/08 | 1,460 | 1,474 | 1,443 | 1,462 | +7 | +0.5% | 67,200 |
| 2025/05/07 | 1,436 | 1,465 | 1,414 | 1,455 | +12 | +0.8% | 158,600 |
| 2025/05/02 | 1,461 | 1,470 | 1,432 | 1,443 | -15 | -1% | 263,000 |
| 2025/05/01 | 1,430 | 1,462 | 1,410 | 1,458 | +16 | +1.1% | 102,100 |
| 2025/04/30 | 1,444 | 1,452 | 1,414 | 1,442 | -3 | -0.2% | 133,100 |
| 2025/04/28 | 1,442 | 1,459 | 1,424 | 1,445 | +24 | +1.7% | 103,400 |
| 2025/04/25 | 1,410 | 1,434 | 1,406 | 1,421 | +33 | +2.4% | 82,700 |
1～
50
件表示中 / 4482件
類似銘柄と比較する
現在ご覧いただいている「Ｍｉｍａｋｉ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｍｉｍａｋｉ | 188,000円 | +5.5% | -0.5% | 2.66% | 9.21倍 | 1.69倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| デンヨー | 284,900円 | +1.8% | -3.8% | 2.81% | 11.43倍 | 0.75倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
| オプテックスＧ | 164,000円 | +4.3% | -4.5% | 2.74% | 9.90倍 | 1.18倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
| 山一電 | 258,400円 | +4.6% | +2.7% | 3.48% | 8.64倍 | 1.20倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| 精工技研 | 559,000円 | +10.1% | +4.1% | 1.34% | 21.65倍 | 1.78倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
市場注目の銘柄
チャート関連のコラム
