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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,584 | 1,584 | 1,549 | 1,565 | -10 | -0.6% | 128,300 |
| 2024/09/05 | 1,600 | 1,628 | 1,560 | 1,575 | -43 | -2.7% | 132,800 |
| 2024/09/04 | 1,621 | 1,676 | 1,617 | 1,618 | -90 | -5.3% | 177,200 |
| 2024/09/03 | 1,745 | 1,750 | 1,706 | 1,708 | -43 | -2.5% | 109,900 |
| 2024/09/02 | 1,775 | 1,780 | 1,713 | 1,751 | -4 | -0.2% | 181,900 |
| 2024/08/30 | 1,686 | 1,755 | 1,673 | 1,755 | +91 | +5.5% | 209,600 |
| 2024/08/29 | 1,614 | 1,672 | 1,597 | 1,664 | +39 | +2.4% | 133,000 |
| 2024/08/28 | 1,674 | 1,674 | 1,616 | 1,625 | -60 | -3.6% | 161,500 |
| 2024/08/27 | 1,597 | 1,691 | 1,597 | 1,685 | +88 | +5.5% | 223,800 |
| 2024/08/26 | 1,643 | 1,666 | 1,581 | 1,597 | -62 | -3.7% | 267,200 |
| 2024/08/23 | 1,589 | 1,665 | 1,569 | 1,659 | +68 | +4.3% | 187,800 |
| 2024/08/22 | 1,620 | 1,624 | 1,569 | 1,591 | +7 | +0.4% | 117,800 |
| 2024/08/21 | 1,547 | 1,593 | 1,535 | 1,584 | +37 | +2.4% | 206,800 |
| 2024/08/20 | 1,577 | 1,579 | 1,510 | 1,547 | -18 | -1.2% | 448,500 |
| 2024/08/19 | 1,621 | 1,641 | 1,557 | 1,565 | -73 | -4.5% | 235,800 |
| 2024/08/16 | 1,577 | 1,642 | 1,571 | 1,638 | +101 | +6.6% | 191,700 |
| 2024/08/15 | 1,525 | 1,570 | 1,488 | 1,537 | ±0 | ±0% | 233,500 |
| 2024/08/14 | 1,503 | 1,542 | 1,476 | 1,537 | +60 | +4.1% | 170,300 |
| 2024/08/13 | 1,472 | 1,488 | 1,456 | 1,477 | +39 | +2.7% | 183,600 |
| 2024/08/09 | 1,450 | 1,465 | 1,385 | 1,438 | +26 | +1.8% | 217,000 |
| 2024/08/08 | 1,447 | 1,459 | 1,350 | 1,412 | -111 | -7.3% | 376,500 |
| 2024/08/07 | 1,471 | 1,546 | 1,445 | 1,523 | +12 | +0.8% | 200,800 |
| 2024/08/06 | 1,432 | 1,528 | 1,426 | 1,511 | +197 | +15% | 293,900 |
| 2024/08/05 | 1,500 | 1,504 | 1,280 | 1,314 | -306 | -18.9% | 395,700 |
| 2024/08/02 | 1,632 | 1,672 | 1,569 | 1,620 | -14 | -0.9% | 562,700 |
| 2024/08/01 | 1,706 | 1,710 | 1,624 | 1,634 | -72 | -4.2% | 182,700 |
| 2024/07/31 | 1,620 | 1,712 | 1,618 | 1,706 | +63 | +3.8% | 174,200 |
| 2024/07/30 | 1,665 | 1,679 | 1,624 | 1,643 | -42 | -2.5% | 135,900 |
| 2024/07/29 | 1,647 | 1,685 | 1,636 | 1,685 | +57 | +3.5% | 129,000 |
| 2024/07/26 | 1,620 | 1,678 | 1,618 | 1,628 | -12 | -0.7% | 128,700 |
| 2024/07/25 | 1,613 | 1,670 | 1,602 | 1,640 | -46 | -2.7% | 269,200 |
| 2024/07/24 | 1,687 | 1,727 | 1,675 | 1,686 | +21 | +1.3% | 228,200 |
| 2024/07/23 | 1,722 | 1,722 | 1,662 | 1,665 | -42 | -2.5% | 295,800 |
| 2024/07/22 | 1,771 | 1,789 | 1,707 | 1,707 | -59 | -3.3% | 130,700 |
| 2024/07/19 | 1,767 | 1,781 | 1,727 | 1,766 | -9 | -0.5% | 167,800 |
| 2024/07/18 | 1,721 | 1,785 | 1,651 | 1,775 | +19 | +1.1% | 321,700 |
| 2024/07/17 | 1,880 | 1,882 | 1,738 | 1,756 | -141 | -7.4% | 627,600 |
| 2024/07/16 | 1,982 | 2,044 | 1,896 | 1,897 | -106 | -5.3% | 403,500 |
| 2024/07/12 | 2,073 | 2,073 | 1,971 | 2,003 | -120 | -5.7% | 277,400 |
| 2024/07/11 | 2,100 | 2,131 | 2,063 | 2,123 | +41 | +2% | 224,500 |
| 2024/07/10 | 2,055 | 2,098 | 2,037 | 2,082 | +29 | +1.4% | 223,400 |
| 2024/07/09 | 1,927 | 2,071 | 1,927 | 2,053 | +125 | +6.5% | 342,300 |
| 2024/07/08 | 1,927 | 1,995 | 1,916 | 1,928 | -11 | -0.6% | 163,800 |
| 2024/07/05 | 1,946 | 1,960 | 1,912 | 1,939 | +5 | +0.3% | 106,600 |
| 2024/07/04 | 1,962 | 2,018 | 1,895 | 1,934 | -28 | -1.4% | 174,100 |
| 2024/07/03 | 1,942 | 2,020 | 1,937 | 1,962 | +31 | +1.6% | 218,800 |
| 2024/07/02 | 1,877 | 1,937 | 1,875 | 1,931 | +44 | +2.3% | 206,900 |
| 2024/07/01 | 1,921 | 1,932 | 1,880 | 1,887 | -40 | -2.1% | 203,500 |
| 2024/06/28 | 1,989 | 2,015 | 1,916 | 1,927 | -53 | -2.7% | 296,000 |
| 2024/06/27 | 1,939 | 2,022 | 1,932 | 1,980 | +17 | +0.9% | 293,100 |
51～
100
件表示中 / 4330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 | 154,500円 | +9.1% | +53.6% | 2.10% | 7.96倍 | 1.52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 |
| 芝浦電子 | 336,000円 | -1.2% | -9.5% | 4.46% | 15.08倍 | 1.45倍 |
|
温度センサー最大手。タイに主力工場。自動車、空調向けが柱。調理家電やガス給湯器向けも |
| アイホン | 278,700円 | +1.6% | -18.4% | 4.66% | 12.67倍 | 0.71倍 |
|
インターホン業界トップ。住宅向け中心にナースコールなど医療・介護向けも。欧米展開を加速 |
| コーセル | 118,600円 | -8.3% | -30.6% | 4.64% | 13.21倍 | 1.04倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。台湾ＬＩＴＥ－ＯＮ社が筆頭株主に |
| ヤーマン | 77,800円 | +9.3% | +117.8% | 1.16% | 27.62倍 | 1.70倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
市場注目の銘柄
チャート関連のコラム
