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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/13 | 1,253 | 1,289.5 | 1,253 | 1,269.5 | -22 | -1.7% | 99,600 |
| 2014/11/12 | 1,335 | 1,360 | 1,270 | 1,291.5 | -41 | -3.1% | 106,000 |
| 2014/11/11 | 1,287.5 | 1,342.5 | 1,226 | 1,332.5 | -27.5 | -2% | 473,000 |
| 2014/11/10 | 1,287.5 | 1,390 | 1,285 | 1,360 | +58.5 | +4.5% | 179,200 |
| 2014/11/07 | 1,347.5 | 1,434 | 1,300.5 | 1,301.5 | -45 | -3.3% | 206,200 |
| 2014/11/06 | 1,371.5 | 1,410 | 1,293 | 1,346.5 | +12 | +0.9% | 235,000 |
| 2014/11/05 | 1,242.5 | 1,338 | 1,223 | 1,334.5 | +113.5 | +9.3% | 195,400 |
| 2014/11/04 | 1,250 | 1,254 | 1,176.5 | 1,221 | +31 | +2.6% | 204,000 |
| 2014/10/31 | 1,138 | 1,190 | 1,135 | 1,190 | +53.5 | +4.7% | 148,800 |
| 2014/10/30 | 1,136.5 | 1,193 | 1,110 | 1,136.5 | ±0 | ±0% | 192,200 |
| 2014/10/29 | 1,174.5 | 1,199.5 | 1,100 | 1,136.5 | -76 | -6.3% | 496,800 |
| 2014/10/28 | 1,328.5 | 1,328.5 | 1,190 | 1,212.5 | -116 | -8.7% | 487,400 |
| 2014/10/27 | 1,229.5 | 1,360 | 1,210 | 1,328.5 | +97.5 | +7.9% | 332,400 |
| 2014/10/24 | 1,249 | 1,260 | 1,226 | 1,231 | -9 | -0.7% | 125,200 |
| 2014/10/23 | 1,250 | 1,285 | 1,221.5 | 1,240 | +20 | +1.6% | 350,000 |
| 2014/10/22 | 1,200 | 1,239.5 | 1,191.5 | 1,220 | +65 | +5.6% | 258,000 |
| 2014/10/21 | 1,126.5 | 1,227.5 | 1,115 | 1,155 | +30 | +2.7% | 496,400 |
| 2014/10/20 | 1,120 | 1,136.5 | 1,103 | 1,125 | +45 | +4.2% | 173,000 |
| 2014/10/17 | 1,052.5 | 1,095 | 1,045 | 1,080 | +37.5 | +3.6% | 195,600 |
| 2014/10/16 | 1,008 | 1,100 | 1,005 | 1,042.5 | +22.5 | +2.2% | 386,800 |
| 2014/10/15 | 977.5 | 1,024 | 958.5 | 1,020 | +36 | +3.7% | 345,800 |
| 2014/10/14 | 1,004 | 1,010 | 912.5 | 984 | +131.5 | +15.4% | 920,200 |
| 2014/10/10 | 850 | 868 | 833.5 | 852.5 | -17.5 | -2% | 68,200 |
| 2014/10/09 | 888 | 889.5 | 863 | 870 | -18 | -2% | 42,200 |
| 2014/10/08 | 875 | 898.5 | 870 | 888 | -0.5 | -0.1% | 24,000 |
| 2014/10/07 | 893.5 | 900.5 | 880.5 | 888.5 | -5 | -0.6% | 36,000 |
| 2014/10/06 | 860 | 902.5 | 860 | 893.5 | +46 | +5.4% | 56,600 |
| 2014/10/03 | 900 | 905.5 | 804.5 | 847.5 | -67 | -7.3% | 210,600 |
| 2014/10/02 | 912.5 | 925 | 886.5 | 914.5 | -35.5 | -3.7% | 126,600 |
| 2014/10/01 | 924 | 957.5 | 921 | 950 | +18 | +1.9% | 84,600 |
| 2014/09/30 | 937 | 940 | 914 | 932 | -13.5 | -1.4% | 38,000 |
| 2014/09/29 | 955 | 962 | 870.5 | 945.5 | -5.5 | -0.6% | 130,000 |
| 2014/09/26 | 957 | 972.5 | 950 | 951 | -9.5 | -1% | 45,400 |
| 2014/09/25 | 969.5 | 974.5 | 950 | 960.5 | -1 | -0.1% | 90,000 |
| 2014/09/24 | 959.5 | 966 | 947 | 961.5 | +2 | +0.2% | 48,400 |
| 2014/09/22 | 924 | 961 | 915.5 | 959.5 | +47.5 | +5.2% | 81,400 |
| 2014/09/19 | 912.5 | 935 | 911.5 | 912 | -0.5 | -0.1% | 63,000 |
| 2014/09/18 | 925.5 | 937.5 | 912.5 | 912.5 | -31.5 | -3.3% | 80,800 |
| 2014/09/17 | 942.5 | 949.5 | 901.5 | 944 | +7.5 | +0.8% | 94,600 |
| 2014/09/16 | 899.5 | 950 | 893 | 936.5 | +39.5 | +4.4% | 144,400 |
| 2014/09/12 | 886 | 898 | 886 | 897 | +11 | +1.2% | 34,600 |
| 2014/09/11 | 880 | 899 | 875 | 886 | +25 | +2.9% | 91,800 |
| 2014/09/10 | 846.5 | 890 | 827 | 861 | +5 | +0.6% | 82,200 |
| 2014/09/09 | 860 | 899 | 835 | 856 | -3 | -0.3% | 145,600 |
2601～
2650
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
