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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,170 | 1,182 | 1,169 | 1,170 | -9 | -0.8% | 124,900 |
| 2015/04/10 | 1,190 | 1,191 | 1,167 | 1,179 | -16 | -1.3% | 189,500 |
| 2015/04/09 | 1,215 | 1,215 | 1,181 | 1,195 | -13 | -1.1% | 186,400 |
| 2015/04/08 | 1,206 | 1,230 | 1,192 | 1,208 | +11 | +0.9% | 289,100 |
| 2015/04/07 | 1,193 | 1,202 | 1,186 | 1,197 | +2 | +0.2% | 58,500 |
| 2015/04/06 | 1,202 | 1,202 | 1,180 | 1,195 | -28 | -2.3% | 63,200 |
| 2015/04/03 | 1,226 | 1,228 | 1,190 | 1,223 | -3 | -0.2% | 70,400 |
| 2015/04/02 | 1,209 | 1,226 | 1,192 | 1,226 | +34 | +2.9% | 125,700 |
| 2015/04/01 | 1,188 | 1,195 | 1,130 | 1,192 | +4 | +0.3% | 137,700 |
| 2015/03/31 | 1,230 | 1,230 | 1,175 | 1,188 | -24 | -2% | 208,900 |
| 2015/03/30 | 1,235 | 1,243 | 1,208 | 1,212 | -27 | -2.2% | 99,800 |
| 2015/03/27 | 1,225 | 1,260 | 1,203 | 1,239 | +14.5 | +1.2% | 124,700 |
| 2015/03/26 | 1,225 | 1,225.5 | 1,207.5 | 1,224.5 | -4.5 | -0.4% | 100,000 |
| 2015/03/25 | 1,203 | 1,230 | 1,203 | 1,229 | +16 | +1.3% | 129,200 |
| 2015/03/24 | 1,227.5 | 1,230 | 1,205.5 | 1,213 | -18 | -1.5% | 117,400 |
| 2015/03/23 | 1,239.5 | 1,242.5 | 1,228.5 | 1,231 | -8 | -0.6% | 138,600 |
| 2015/03/20 | 1,235 | 1,247 | 1,228.5 | 1,239 | +4 | +0.3% | 95,000 |
| 2015/03/19 | 1,250 | 1,255 | 1,231 | 1,235 | -24 | -1.9% | 244,800 |
| 2015/03/18 | 1,268 | 1,268.5 | 1,246 | 1,259 | -10 | -0.8% | 209,200 |
| 2015/03/17 | 1,275 | 1,277 | 1,245.5 | 1,269 | -5 | -0.4% | 282,800 |
| 2015/03/16 | 1,284 | 1,285 | 1,256 | 1,274 | -8.5 | -0.7% | 305,000 |
| 2015/03/13 | 1,275 | 1,287.5 | 1,235 | 1,282.5 | +26.5 | +2.1% | 1,395,000 |
| 2015/03/12 | 1,271.5 | 1,293.5 | 1,255.5 | 1,256 | -1.5 | -0.1% | 275,600 |
| 2015/03/11 | 1,270.5 | 1,284 | 1,255.5 | 1,257.5 | -26.5 | -2.1% | 248,600 |
| 2015/03/10 | 1,295 | 1,312 | 1,275 | 1,284 | -11 | -0.8% | 284,600 |
| 2015/03/09 | 1,243.5 | 1,317 | 1,243 | 1,295 | +34.5 | +2.7% | 285,800 |
| 2015/03/06 | 1,280 | 1,300 | 1,233 | 1,260.5 | -9 | -0.7% | 374,600 |
| 2015/03/05 | 1,207.5 | 1,284 | 1,192 | 1,269.5 | +93.5 | +8% | 682,400 |
| 2015/03/04 | 1,184 | 1,186 | 1,176 | 1,176 | -14 | -1.2% | 267,200 |
| 2015/03/03 | 1,210.5 | 1,213 | 1,183.5 | 1,190 | -22.5 | -1.9% | 588,000 |
| 2015/03/02 | 1,230 | 1,243 | 1,205.5 | 1,212.5 | -33 | -2.6% | 491,000 |
| 2015/02/27 | 1,255 | 1,270 | 1,223.5 | 1,245.5 | -16 | -1.3% | 290,200 |
| 2015/02/26 | 1,348 | 1,350 | 1,255.5 | 1,261.5 | -61.5 | -4.6% | 522,600 |
| 2015/02/25 | 1,275 | 1,326.5 | 1,260 | 1,323 | +87 | +7% | 525,600 |
| 2015/02/24 | 1,157.5 | 1,249.5 | 1,157.5 | 1,236 | +78.5 | +6.8% | 539,400 |
| 2015/02/23 | 1,100 | 1,184.5 | 1,088.5 | 1,157.5 | +107 | +10.2% | 612,800 |
| 2015/02/20 | 1,055 | 1,074.5 | 1,050 | 1,050.5 | +0.5 | ±0% | 91,000 |
| 2015/02/19 | 1,084 | 1,084 | 1,042.5 | 1,050 | -34.5 | -3.2% | 113,000 |
| 2015/02/18 | 1,125.5 | 1,130 | 1,075 | 1,084.5 | -35.5 | -3.2% | 116,600 |
| 2015/02/17 | 1,070.5 | 1,123 | 1,070.5 | 1,120 | +35 | +3.2% | 62,600 |
| 2015/02/16 | 1,089 | 1,090 | 1,033 | 1,085 | -5 | -0.5% | 148,800 |
| 2015/02/13 | 1,125.5 | 1,134 | 1,087.5 | 1,090 | -51 | -4.5% | 121,800 |
| 2015/02/12 | 1,085 | 1,146.5 | 1,085 | 1,141 | +44.5 | +4.1% | 174,000 |
| 2015/02/10 | 1,157.5 | 1,190 | 1,072 | 1,096.5 | -111 | -9.2% | 415,600 |
| 2015/02/09 | 1,197 | 1,212.5 | 1,185 | 1,207.5 | +48 | +4.1% | 186,000 |
| 2015/02/06 | 1,155 | 1,165 | 1,140.5 | 1,159.5 | +9 | +0.8% | 60,200 |
| 2015/02/05 | 1,157.5 | 1,167.5 | 1,142 | 1,150.5 | -15 | -1.3% | 29,400 |
| 2015/02/04 | 1,144 | 1,171.5 | 1,142.5 | 1,165.5 | +23 | +2% | 42,600 |
| 2015/02/03 | 1,164.5 | 1,164.5 | 1,132.5 | 1,142.5 | -3 | -0.3% | 42,200 |
| 2015/02/02 | 1,151.5 | 1,165 | 1,137.5 | 1,145.5 | -19.5 | -1.7% | 58,200 |
2351～
2400
件表示中 / 4331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 | 153,800円 | +9.1% | +53.6% | 2.11% | 7.92倍 | 1.51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 |
| アイホン | 277,200円 | +1.6% | -18.4% | 4.69% | 12.60倍 | 0.70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 | 119,700円 | -8.3% | -30.6% | 4.59% | 13.34倍 | 1.05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 | 77,900円 | +9.3% | +117.8% | 1.16% | 27.65倍 | 1.71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 |
| 古河池 | 136,800円 | +6.0% | +20.0% | 0.00% | 25.47倍 | 1.24倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。航空機・電車用、産業用も |
市場注目の銘柄
チャート関連のコラム
