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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 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 |
| 2024/06/26 | 1,879 | 1,968 | 1,879 | 1,963 | +84 | +4.5% | 381,500 |
| 2024/06/25 | 1,921 | 1,970 | 1,870 | 1,879 | -21 | -1.1% | 292,800 |
| 2024/06/24 | 1,920 | 1,958 | 1,850 | 1,900 | -29 | -1.5% | 432,900 |
| 2024/06/21 | 1,980 | 1,985 | 1,913 | 1,929 | -91 | -4.5% | 433,000 |
| 2024/06/20 | 2,003 | 2,051 | 1,953 | 2,020 | +5 | +0.2% | 284,200 |
| 2024/06/19 | 2,024 | 2,076 | 1,986 | 2,015 | -8 | -0.4% | 289,500 |
| 2024/06/18 | 2,138 | 2,180 | 2,020 | 2,023 | -115 | -5.4% | 547,300 |
| 2024/06/17 | 2,115 | 2,209 | 2,080 | 2,138 | -27 | -1.2% | 702,300 |
| 2024/06/14 | 1,940 | 2,166 | 1,926 | 2,165 | +205 | +10.5% | 1,009,100 |
| 2024/06/13 | 2,059 | 2,088 | 1,911 | 1,960 | -63 | -3.1% | 676,100 |
| 2024/06/12 | 2,114 | 2,230 | 1,953 | 2,023 | -49 | -2.4% | 1,782,600 |
| 2024/06/11 | 2,017 | 2,074 | 1,978 | 2,072 | +75 | +3.8% | 424,500 |
| 2024/06/10 | 1,974 | 2,031 | 1,965 | 1,997 | +42 | +2.1% | 461,300 |
| 2024/06/07 | 1,917 | 1,996 | 1,863 | 1,955 | +50 | +2.6% | 434,000 |
| 2024/06/06 | 1,791 | 1,941 | 1,791 | 1,905 | +123 | +6.9% | 553,200 |
| 2024/06/05 | 1,769 | 1,794 | 1,728 | 1,782 | -6 | -0.3% | 162,200 |
| 2024/06/04 | 1,764 | 1,869 | 1,756 | 1,788 | -16 | -0.9% | 186,800 |
| 2024/06/03 | 1,832 | 1,848 | 1,771 | 1,804 | -9 | -0.5% | 189,300 |
| 2024/05/31 | 1,740 | 1,815 | 1,711 | 1,813 | +83 | +4.8% | 269,200 |
| 2024/05/30 | 1,683 | 1,739 | 1,662 | 1,730 | +28 | +1.6% | 257,500 |
| 2024/05/29 | 1,686 | 1,744 | 1,637 | 1,702 | +31 | +1.9% | 371,200 |
| 2024/05/28 | 1,673 | 1,748 | 1,644 | 1,671 | -19 | -1.1% | 500,500 |
| 2024/05/27 | 1,782 | 1,875 | 1,629 | 1,690 | -79 | -4.5% | 1,384,100 |
| 2024/05/24 | 1,672 | 1,803 | 1,672 | 1,769 | +97 | +5.8% | 798,100 |
| 2024/05/23 | 1,548 | 1,678 | 1,526 | 1,672 | +108 | +6.9% | 327,100 |
| 2024/05/22 | 1,549 | 1,584 | 1,521 | 1,564 | -3 | -0.2% | 273,200 |
| 2024/05/21 | 1,516 | 1,588 | 1,516 | 1,567 | +81 | +5.5% | 391,000 |
| 2024/05/20 | 1,411 | 1,540 | 1,410 | 1,486 | +78 | +5.5% | 494,700 |
| 2024/05/17 | 1,389 | 1,445 | 1,389 | 1,408 | +28 | +2% | 162,200 |
| 2024/05/16 | 1,365 | 1,384 | 1,340 | 1,380 | +15 | +1.1% | 108,300 |
201～
250
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
