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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 1,377 | 1,384 | 1,350 | 1,350 | +3 | +0.2% | 114,700 |
| 2025/03/07 | 1,369 | 1,369 | 1,335 | 1,347 | -62 | -4.4% | 202,800 |
| 2025/03/06 | 1,421 | 1,437 | 1,400 | 1,409 | ±0 | ±0% | 77,700 |
| 2025/03/05 | 1,408 | 1,415 | 1,400 | 1,409 | +1 | +0.1% | 90,500 |
| 2025/03/04 | 1,428 | 1,435 | 1,386 | 1,408 | -25 | -1.7% | 212,700 |
| 2025/03/03 | 1,439 | 1,445 | 1,423 | 1,433 | +6 | +0.4% | 110,400 |
| 2025/02/28 | 1,429 | 1,456 | 1,408 | 1,427 | -22 | -1.5% | 244,200 |
| 2025/02/27 | 1,465 | 1,482 | 1,449 | 1,449 | -16 | -1.1% | 137,500 |
| 2025/02/26 | 1,440 | 1,475 | 1,429 | 1,465 | +1 | +0.1% | 248,900 |
| 2025/02/25 | 1,496 | 1,499 | 1,462 | 1,464 | -62 | -4.1% | 228,500 |
| 2025/02/21 | 1,517 | 1,533 | 1,482 | 1,526 | -4 | -0.3% | 207,500 |
| 2025/02/20 | 1,587 | 1,604 | 1,528 | 1,530 | -64 | -4% | 152,800 |
| 2025/02/19 | 1,575 | 1,615 | 1,570 | 1,594 | +24 | +1.5% | 162,000 |
| 2025/02/18 | 1,547 | 1,578 | 1,508 | 1,570 | +4 | +0.3% | 183,600 |
| 2025/02/17 | 1,561 | 1,588 | 1,560 | 1,566 | +4 | +0.3% | 250,200 |
| 2025/02/14 | 1,550 | 1,618 | 1,538 | 1,562 | -22 | -1.4% | 372,200 |
| 2025/02/13 | 1,440 | 1,614 | 1,417 | 1,584 | +165 | +11.6% | 944,300 |
| 2025/02/12 | 1,419 | 1,424 | 1,392 | 1,419 | +9 | +0.6% | 246,100 |
| 2025/02/10 | 1,394 | 1,415 | 1,369 | 1,410 | +12 | +0.9% | 181,500 |
| 2025/02/07 | 1,397 | 1,403 | 1,373 | 1,398 | +1 | +0.1% | 136,000 |
| 2025/02/06 | 1,406 | 1,417 | 1,397 | 1,397 | -9 | -0.6% | 157,500 |
| 2025/02/05 | 1,413 | 1,419 | 1,398 | 1,406 | -4 | -0.3% | 126,200 |
| 2025/02/04 | 1,461 | 1,465 | 1,404 | 1,410 | -35 | -2.4% | 158,100 |
| 2025/02/03 | 1,450 | 1,464 | 1,444 | 1,445 | -34 | -2.3% | 189,300 |
| 2025/01/31 | 1,480 | 1,492 | 1,475 | 1,479 | +10 | +0.7% | 82,000 |
| 2025/01/30 | 1,464 | 1,470 | 1,450 | 1,469 | -1 | -0.1% | 135,100 |
| 2025/01/29 | 1,466 | 1,477 | 1,456 | 1,470 | +17 | +1.2% | 128,100 |
| 2025/01/28 | 1,430 | 1,457 | 1,428 | 1,453 | +20 | +1.4% | 137,600 |
| 2025/01/27 | 1,455 | 1,460 | 1,430 | 1,433 | -22 | -1.5% | 146,900 |
| 2025/01/24 | 1,456 | 1,473 | 1,445 | 1,455 | -11 | -0.8% | 90,400 |
| 2025/01/23 | 1,467 | 1,480 | 1,463 | 1,466 | -13 | -0.9% | 82,100 |
| 2025/01/22 | 1,499 | 1,509 | 1,479 | 1,479 | -3 | -0.2% | 74,900 |
| 2025/01/21 | 1,465 | 1,492 | 1,460 | 1,482 | +30 | +2.1% | 113,600 |
| 2025/01/20 | 1,464 | 1,464 | 1,446 | 1,452 | +8 | +0.6% | 62,000 |
| 2025/01/17 | 1,460 | 1,469 | 1,431 | 1,444 | -16 | -1.1% | 119,400 |
| 2025/01/16 | 1,467 | 1,473 | 1,457 | 1,460 | -7 | -0.5% | 94,500 |
| 2025/01/15 | 1,460 | 1,488 | 1,452 | 1,467 | -13 | -0.9% | 83,300 |
| 2025/01/14 | 1,500 | 1,509 | 1,470 | 1,480 | -24 | -1.6% | 78,200 |
| 2025/01/10 | 1,537 | 1,545 | 1,504 | 1,504 | -62 | -4% | 112,700 |
| 2025/01/09 | 1,558 | 1,587 | 1,544 | 1,566 | +4 | +0.3% | 143,100 |
| 2025/01/08 | 1,603 | 1,615 | 1,553 | 1,562 | -56 | -3.5% | 160,400 |
| 2025/01/07 | 1,625 | 1,645 | 1,614 | 1,618 | +3 | +0.2% | 111,800 |
| 2025/01/06 | 1,671 | 1,676 | 1,611 | 1,615 | -37 | -2.2% | 125,800 |
| 2024/12/30 | 1,628 | 1,659 | 1,602 | 1,652 | +8 | +0.5% | 119,600 |
| 2024/12/27 | 1,638 | 1,646 | 1,620 | 1,644 | +14 | +0.9% | 81,800 |
| 2024/12/26 | 1,619 | 1,632 | 1,608 | 1,630 | +13 | +0.8% | 115,900 |
| 2024/12/25 | 1,624 | 1,625 | 1,594 | 1,617 | -7 | -0.4% | 104,900 |
| 2024/12/24 | 1,637 | 1,637 | 1,598 | 1,624 | -16 | -1% | 130,900 |
| 2024/12/23 | 1,589 | 1,647 | 1,580 | 1,640 | +61 | +3.9% | 197,900 |
| 2024/12/20 | 1,555 | 1,609 | 1,537 | 1,579 | +50 | +3.3% | 240,800 |
51～
100
件表示中 / 4450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 | 178,100円 | +5.5% | -0.5% | 2.81% | 8.73倍 | 1.60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 | 268,000円 | +1.8% | -3.8% | 2.99% | 10.75倍 | 0.71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 | 152,800円 | +4.3% | -4.5% | 2.95% | 9.23倍 | 1.09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 |
| 日アビオ | 338,000円 | +11.8% | +14.3% | 0.30% | 23.65倍 | 3.73倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
| ｓａｎｔｅｃＨＤ | 443,500円 | +8.2% | -8.7% | 3.38% | 10.87倍 | 2.43倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
市場注目の銘柄
チャート関連のコラム
