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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,189 | 1,189 | 1,156 | 1,169 | -15 | -1.3% | 202,800 |
| 2015/04/20 | 1,201 | 1,201 | 1,184 | 1,184 | -19 | -1.6% | 61,900 |
| 2015/04/17 | 1,212 | 1,212 | 1,188 | 1,203 | -17 | -1.4% | 149,400 |
| 2015/04/16 | 1,211 | 1,220 | 1,197 | 1,220 | +3 | +0.2% | 118,300 |
| 2015/04/15 | 1,185 | 1,217 | 1,177 | 1,217 | -5 | -0.4% | 243,600 |
| 2015/04/14 | 1,184 | 1,227 | 1,181 | 1,222 | +52 | +4.4% | 325,300 |
| 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 |
2501～
2550
件表示中 / 4487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 | 203,300円 | +5.5% | -0.5% | 2.46% | 9.96倍 | 1.82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 |
| ｓａｎｔｅｃＨＤ | 557,000円 | +8.2% | -8.7% | 2.69% | 13.65倍 | 3.06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 |
| 日アビオ | 395,000円 | +11.8% | +14.3% | 0.25% | 27.63倍 | 4.36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 |
| デンヨー | 284,500円 | +1.8% | -3.8% | 2.81% | 11.41倍 | 0.75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 | 160,600円 | +4.3% | -4.5% | 2.80% | 9.70倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
