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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 1,167 | 1,169 | 1,138 | 1,166 | +1 | +0.1% | 80,100 |
| 2024/03/28 | 1,156 | 1,179 | 1,144 | 1,165 | +22 | +1.9% | 149,600 |
| 2024/03/27 | 1,116 | 1,155 | 1,110 | 1,143 | +27 | +2.4% | 130,700 |
| 2024/03/26 | 1,089 | 1,135 | 1,084 | 1,116 | +25 | +2.3% | 155,400 |
| 2024/03/25 | 1,105 | 1,123 | 1,088 | 1,091 | -21 | -1.9% | 87,900 |
| 2024/03/22 | 1,100 | 1,114 | 1,089 | 1,112 | +19 | +1.7% | 48,900 |
| 2024/03/21 | 1,085 | 1,107 | 1,081 | 1,093 | +21 | +2% | 72,500 |
| 2024/03/19 | 1,083 | 1,083 | 1,060 | 1,072 | -7 | -0.6% | 43,800 |
| 2024/03/18 | 1,073 | 1,081 | 1,067 | 1,079 | +12 | +1.1% | 61,700 |
| 2024/03/15 | 1,067 | 1,070 | 1,055 | 1,067 | -2 | -0.2% | 29,500 |
| 2024/03/14 | 1,064 | 1,069 | 1,051 | 1,069 | +8 | +0.8% | 45,100 |
| 2024/03/13 | 1,076 | 1,090 | 1,044 | 1,061 | -11 | -1% | 56,800 |
| 2024/03/12 | 1,041 | 1,085 | 1,040 | 1,072 | +23 | +2.2% | 69,400 |
| 2024/03/11 | 1,067 | 1,084 | 1,039 | 1,049 | -52 | -4.7% | 83,800 |
| 2024/03/08 | 1,038 | 1,101 | 1,035 | 1,101 | +46 | +4.4% | 137,600 |
| 2024/03/07 | 1,096 | 1,096 | 1,048 | 1,055 | -40 | -3.7% | 63,000 |
| 2024/03/06 | 1,070 | 1,102 | 1,064 | 1,095 | +14 | +1.3% | 133,400 |
| 2024/03/05 | 1,013 | 1,083 | 1,013 | 1,081 | +74 | +7.3% | 168,100 |
| 2024/03/04 | 1,021 | 1,022 | 1,000 | 1,007 | -11 | -1.1% | 52,600 |
| 2024/03/01 | 1,031 | 1,033 | 1,005 | 1,018 | -29 | -2.8% | 129,000 |
| 2024/02/29 | 1,049 | 1,058 | 1,034 | 1,047 | +9 | +0.9% | 57,100 |
| 2024/02/28 | 1,023 | 1,055 | 1,023 | 1,038 | +13 | +1.3% | 94,900 |
| 2024/02/27 | 1,010 | 1,025 | 1,005 | 1,025 | +18 | +1.8% | 53,500 |
| 2024/02/26 | 1,025 | 1,031 | 1,007 | 1,007 | -14 | -1.4% | 85,100 |
| 2024/02/22 | 1,009 | 1,025 | 1,006 | 1,021 | +13 | +1.3% | 106,500 |
| 2024/02/21 | 999 | 1,015 | 995 | 1,008 | -2 | -0.2% | 180,800 |
| 2024/02/20 | 1,002 | 1,027 | 995 | 1,010 | +7 | +0.7% | 134,700 |
| 2024/02/19 | 1,012 | 1,016 | 989 | 1,003 | +3 | +0.3% | 149,400 |
| 2024/02/16 | 995 | 1,054 | 980 | 1,000 | +50 | +5.3% | 352,700 |
| 2024/02/15 | 959 | 1,020 | 920 | 950 | +51 | +5.7% | 595,700 |
| 2024/02/14 | 925 | 925 | 891 | 899 | -47 | -5% | 192,300 |
| 2024/02/13 | 930 | 949 | 930 | 946 | +24 | +2.6% | 131,000 |
| 2024/02/09 | 943 | 949 | 912 | 922 | -29 | -3% | 84,900 |
| 2024/02/08 | 959 | 959 | 935 | 951 | -9 | -0.9% | 64,400 |
| 2024/02/07 | 959 | 967 | 949 | 960 | +5 | +0.5% | 52,100 |
| 2024/02/06 | 953 | 965 | 937 | 955 | +2 | +0.2% | 55,900 |
| 2024/02/05 | 940 | 960 | 935 | 953 | +28 | +3% | 102,400 |
| 2024/02/02 | 921 | 932 | 906 | 925 | -1 | -0.1% | 60,700 |
| 2024/02/01 | 914 | 931 | 908 | 926 | +1 | +0.1% | 50,800 |
| 2024/01/31 | 898 | 925 | 896 | 925 | +27 | +3% | 72,400 |
| 2024/01/30 | 918 | 919 | 898 | 898 | -16 | -1.8% | 42,900 |
| 2024/01/29 | 907 | 917 | 900 | 914 | +4 | +0.4% | 47,900 |
| 2024/01/26 | 931 | 940 | 910 | 910 | -26 | -2.8% | 58,700 |
| 2024/01/25 | 924 | 936 | 918 | 936 | +6 | +0.6% | 44,700 |
| 2024/01/24 | 925 | 937 | 916 | 930 | +5 | +0.5% | 45,500 |
| 2024/01/23 | 939 | 955 | 920 | 925 | -12 | -1.3% | 81,000 |
| 2024/01/22 | 929 | 940 | 914 | 937 | +13 | +1.4% | 76,600 |
| 2024/01/19 | 910 | 936 | 909 | 924 | +31 | +3.5% | 75,200 |
| 2024/01/18 | 874 | 899 | 874 | 893 | +17 | +1.9% | 59,700 |
| 2024/01/17 | 882 | 897 | 874 | 876 | -3 | -0.3% | 45,400 |
251～
300
件表示中 / 4420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 | 119,800円 | +11.1% | +61.8% | 4.38% | 6.12倍 | 1.18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 | 231,300円 | +1.6% | -18.4% | 5.62% | 10.51倍 | 0.59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 |
| 湖北工業 | 151,300円 | +12.5% | -7.9% | 1.98% | 13.04倍 | 1.68倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
| 山一電 | 175,000円 | +26.3% | +164.2% | 5.09% | 6.88倍 | 0.84倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| コーセル | 97,100円 | -29.6% | -83.7% | 5.66% | 53.17倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
