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 |
|---|---|---|---|---|---|---|---|
| 2010/03/12 | 141.3 | 143.8 | 139.3 | 143.8 | +2.5 | +1.8% | 14,000 |
| 2010/03/11 | 141.3 | 141.3 | 141.3 | 141.3 | ±0 | ±0% | 1,200 |
| 2010/03/10 | 140 | 141.3 | 140 | 141.3 | -1.2 | -0.8% | 2,000 |
| 2010/03/09 | 143.5 | 143.5 | 139.8 | 142.5 | +2.7 | +1.9% | 3,200 |
| 2010/03/08 | 144.3 | 144.3 | 139.8 | 139.8 | +0.5 | +0.4% | 6,800 |
| 2010/03/05 | 140.8 | 143.5 | 139.3 | 139.3 | -1.5 | -1.1% | 8,000 |
| 2010/03/04 | 142.3 | 142.3 | 140.8 | 140.8 | -4.2 | -2.9% | 7,200 |
| 2010/03/03 | 141.3 | 145 | 141.3 | 145 | +1.7 | +1.2% | 1,200 |
| 2010/03/02 | 147 | 147 | 143.3 | 143.3 | -1.7 | -1.2% | 8,400 |
| 2010/03/01 | 149.5 | 149.5 | 145 | 145 | -2.5 | -1.7% | 15,600 |
| 2010/02/26 | 147.5 | 147.5 | 147.5 | 147.5 | +1.7 | +1.2% | 18,000 |
| 2010/02/25 | 144 | 145.8 | 144 | 145.8 | +1 | +0.7% | 7,200 |
| 2010/02/24 | 144.5 | 145 | 144.5 | 144.8 | +2.3 | +1.6% | 2,400 |
| 2010/02/23 | 140.3 | 142.5 | 140.3 | 142.5 | ±0 | ±0% | 4,400 |
| 2010/02/22 | 145 | 147.5 | 140.8 | 142.5 | -1.3 | -0.9% | 9,200 |
| 2010/02/19 | 141.5 | 143.8 | 141.3 | 143.8 | +1.3 | +0.9% | 21,600 |
| 2010/02/18 | 145 | 145 | 142 | 142.5 | -2.5 | -1.7% | 8,800 |
| 2010/02/17 | 143 | 145 | 142.5 | 145 | ±0 | ±0% | 8,000 |
| 2010/02/16 | 143.8 | 145 | 141.8 | 145 | -1.3 | -0.9% | 2,000 |
| 2010/02/15 | 144 | 146.3 | 144 | 146.3 | ±0 | ±0% | 2,400 |
| 2010/02/12 | 147.5 | 148.8 | 141.3 | 146.3 | -5.5 | -3.6% | 13,200 |
| 2010/02/10 | 152 | 152 | 151.3 | 151.8 | -0.5 | -0.3% | 2,400 |
| 2010/02/09 | 148.8 | 152.3 | 148.5 | 152.3 | -0.2 | -0.1% | 18,400 |
| 2010/02/08 | 154.5 | 154.5 | 150 | 152.5 | -0.5 | -0.3% | 4,400 |
| 2010/02/05 | 152 | 153 | 150.3 | 153 | -1.8 | -1.2% | 3,200 |
| 2010/02/04 | 151.5 | 154.8 | 151.5 | 154.8 | +3.3 | +2.2% | 4,800 |
| 2010/02/03 | 152 | 152 | 151.5 | 151.5 | -2.3 | -1.5% | 3,200 |
| 2010/02/02 | 154.8 | 155.5 | 152 | 153.8 | -2.2 | -1.4% | 8,000 |
| 2010/02/01 | 151.5 | 156.8 | 149.5 | 156 | -2.3 | -1.5% | 13,200 |
| 2010/01/29 | 160 | 160 | 153.8 | 158.3 | -0.7 | -0.4% | 37,200 |
| 2010/01/28 | 152 | 159 | 152 | 159 | +7.7 | +5.1% | 12,400 |
| 2010/01/27 | 153 | 156.5 | 150.3 | 151.3 | -3.5 | -2.3% | 15,200 |
| 2010/01/26 | 151.3 | 155 | 151 | 154.8 | +3.5 | +2.3% | 12,000 |
| 2010/01/25 | 149.5 | 151.3 | 149.5 | 151.3 | +1.3 | +0.9% | 11,200 |
| 2010/01/22 | 151 | 152.5 | 150 | 150 | -3.8 | -2.5% | 16,400 |
| 2010/01/21 | 152.5 | 155 | 148.3 | 153.8 | +1.3 | +0.9% | 6,000 |
| 2010/01/20 | 155 | 155 | 150 | 152.5 | ±0 | ±0% | 13,600 |
| 2010/01/19 | 155 | 155 | 150 | 152.5 | +0.5 | +0.3% | 10,800 |
| 2010/01/18 | 145 | 156.3 | 145 | 152 | +8 | +5.6% | 47,200 |
| 2010/01/15 | 145.3 | 145.5 | 142.8 | 144 | -1 | -0.7% | 5,200 |
| 2010/01/14 | 145.5 | 146 | 145 | 145 | ±0 | ±0% | 5,600 |
| 2010/01/13 | 143.8 | 145 | 142.5 | 145 | -1.3 | -0.9% | 8,000 |
| 2010/01/12 | 147.5 | 147.5 | 141.3 | 146.3 | -1.2 | -0.8% | 10,800 |
| 2010/01/08 | 147.5 | 150 | 142.5 | 147.5 | +1.2 | +0.8% | 3,600 |
| 2010/01/07 | 144 | 146.3 | 144 | 146.3 | -2.7 | -1.8% | 4,000 |
| 2010/01/06 | 148.8 | 149 | 148.8 | 149 | -3.5 | -2.3% | 2,400 |
| 2010/01/05 | 160 | 160 | 150 | 152.5 | +2.5 | +1.7% | 26,400 |
| 2010/01/04 | 157.3 | 157.3 | 148.3 | 150 | +5 | +3.4% | 18,400 |
| 2009/12/30 | 145.8 | 147.8 | 143.8 | 145 | +4.2 | +3% | 32,800 |
| 2009/12/29 | 139.5 | 140.8 | 138.8 | 140.8 | +0.8 | +0.6% | 10,000 |
3601～
3650
件表示中 / 4333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 | 148,600円 | +9.1% | +53.6% | 2.19% | 7.66倍 | 1.46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 | 275,500円 | +1.6% | -18.4% | 4.72% | 12.53倍 | 0.70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 |
| コーセル | 118,500円 | -8.3% | -30.6% | 4.64% | 13.20倍 | 1.04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 |
| ヤーマン | 78,600円 | +9.3% | +117.8% | 1.15% | 27.90倍 | 1.72倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
| 古河池 | 136,800円 | +6.0% | +20.0% | 0.00% | 25.47倍 | 1.24倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。航空機・電車用、産業用も |
市場注目の銘柄
チャート関連のコラム
