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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 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 |
| 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 |
2551～
2600
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
