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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,187.5 | 1,189.5 | 1,152 | 1,165 | -2.5 | -0.2% | 62,400 |
| 2015/01/29 | 1,197 | 1,206 | 1,163.5 | 1,167.5 | -53 | -4.3% | 66,000 |
| 2015/01/28 | 1,190 | 1,230 | 1,178.5 | 1,220.5 | +19.5 | +1.6% | 39,600 |
| 2015/01/27 | 1,209 | 1,221 | 1,200 | 1,201 | -8 | -0.7% | 65,200 |
| 2015/01/26 | 1,230 | 1,231.5 | 1,200.5 | 1,209 | -41.5 | -3.3% | 48,600 |
| 2015/01/23 | 1,269.5 | 1,281 | 1,250.5 | 1,250.5 | -17.5 | -1.4% | 64,600 |
| 2015/01/22 | 1,275 | 1,296.5 | 1,266.5 | 1,268 | +2 | +0.2% | 51,000 |
| 2015/01/21 | 1,219 | 1,335 | 1,209.5 | 1,266 | +52.5 | +4.3% | 65,200 |
| 2015/01/20 | 1,185 | 1,213.5 | 1,180.5 | 1,213.5 | +19.5 | +1.6% | 24,400 |
| 2015/01/19 | 1,187.5 | 1,215 | 1,180 | 1,194 | -18 | -1.5% | 38,000 |
| 2015/01/16 | 1,097.5 | 1,219 | 1,095.5 | 1,212 | +76 | +6.7% | 116,200 |
| 2015/01/15 | 1,100 | 1,143 | 1,098.5 | 1,136 | +36 | +3.3% | 117,400 |
| 2015/01/14 | 1,146 | 1,165 | 1,099 | 1,100 | -80.5 | -6.8% | 200,800 |
| 2015/01/13 | 1,224.5 | 1,240 | 1,180.5 | 1,180.5 | -69.5 | -5.6% | 112,400 |
| 2015/01/09 | 1,307.5 | 1,310 | 1,250 | 1,250 | -50 | -3.8% | 54,800 |
| 2015/01/08 | 1,325 | 1,325 | 1,285 | 1,300 | +16 | +1.2% | 41,200 |
| 2015/01/07 | 1,250 | 1,304 | 1,250 | 1,284 | +34.5 | +2.8% | 38,600 |
| 2015/01/06 | 1,257.5 | 1,279.5 | 1,247.5 | 1,249.5 | -57 | -4.4% | 93,400 |
| 2015/01/05 | 1,322.5 | 1,322.5 | 1,295 | 1,306.5 | -21.5 | -1.6% | 52,800 |
| 2014/12/30 | 1,359 | 1,359 | 1,328 | 1,328 | -30 | -2.2% | 64,200 |
| 2014/12/29 | 1,370 | 1,379 | 1,336.5 | 1,358 | ±0 | ±0% | 50,800 |
| 2014/12/26 | 1,324 | 1,361.5 | 1,309 | 1,358 | +19 | +1.4% | 67,800 |
| 2014/12/25 | 1,300 | 1,343 | 1,286.5 | 1,339 | +30 | +2.3% | 55,600 |
| 2014/12/24 | 1,360 | 1,377.5 | 1,305 | 1,309 | -55.5 | -4.1% | 102,600 |
| 2014/12/22 | 1,385 | 1,390 | 1,331 | 1,364.5 | -18 | -1.3% | 97,800 |
| 2014/12/19 | 1,342.5 | 1,388.5 | 1,330.5 | 1,382.5 | +70 | +5.3% | 107,000 |
| 2014/12/18 | 1,279 | 1,327 | 1,279 | 1,312.5 | +38.5 | +3% | 95,600 |
| 2014/12/17 | 1,255.5 | 1,292.5 | 1,255 | 1,274 | +2 | +0.2% | 48,400 |
| 2014/12/16 | 1,300 | 1,300 | 1,230 | 1,272 | -33.5 | -2.6% | 160,000 |
| 2014/12/15 | 1,325 | 1,325.5 | 1,305.5 | 1,305.5 | -37 | -2.8% | 96,000 |
| 2014/12/12 | 1,370.5 | 1,385 | 1,340 | 1,342.5 | -19 | -1.4% | 140,800 |
| 2014/12/11 | 1,352.5 | 1,361.5 | 1,334.5 | 1,361.5 | -8 | -0.6% | 116,400 |
| 2014/12/10 | 1,379 | 1,380 | 1,345 | 1,369.5 | +15.5 | +1.1% | 128,200 |
| 2014/12/09 | 1,397 | 1,408.5 | 1,353 | 1,354 | -68 | -4.8% | 168,000 |
| 2014/12/08 | 1,432.5 | 1,455 | 1,405 | 1,422 | +12 | +0.9% | 180,600 |
| 2014/12/05 | 1,416 | 1,450 | 1,380.5 | 1,410 | -10 | -0.7% | 220,400 |
| 2014/12/04 | 1,462.5 | 1,470.5 | 1,417 | 1,420 | -17.5 | -1.2% | 94,200 |
| 2014/12/03 | 1,502.5 | 1,520 | 1,420 | 1,437.5 | -37 | -2.5% | 164,000 |
| 2014/12/02 | 1,400 | 1,480 | 1,390.5 | 1,474.5 | +80.5 | +5.8% | 213,400 |
| 2014/12/01 | 1,400 | 1,400 | 1,366 | 1,394 | +55.5 | +4.1% | 89,600 |
| 2014/11/28 | 1,317.5 | 1,352.5 | 1,315 | 1,338.5 | +21 | +1.6% | 68,600 |
| 2014/11/27 | 1,400 | 1,405 | 1,313 | 1,317.5 | -82.5 | -5.9% | 179,400 |
| 2014/11/26 | 1,425 | 1,449 | 1,367.5 | 1,400 | +6 | +0.4% | 224,600 |
| 2014/11/25 | 1,350 | 1,415 | 1,350 | 1,394 | +44.5 | +3.3% | 148,800 |
| 2014/11/21 | 1,329.5 | 1,350 | 1,311 | 1,349.5 | +25 | +1.9% | 43,400 |
| 2014/11/20 | 1,316 | 1,333 | 1,297.5 | 1,324.5 | +1.5 | +0.1% | 97,200 |
| 2014/11/19 | 1,282.5 | 1,324 | 1,282 | 1,323 | +49 | +3.8% | 108,600 |
| 2014/11/18 | 1,227.5 | 1,284.5 | 1,227.5 | 1,274 | +41 | +3.3% | 69,800 |
| 2014/11/17 | 1,282.5 | 1,282.5 | 1,199.5 | 1,233 | -31 | -2.5% | 114,800 |
| 2014/11/14 | 1,275 | 1,300 | 1,241.5 | 1,264 | -5.5 | -0.4% | 113,000 |
2401～
2450
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
