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 |
|---|---|---|---|---|---|---|---|
| 2010/03/17 | 145 | 145.3 | 144 | 144 | -0.8 | -0.6% | 5,600 |
| 2010/03/16 | 143.8 | 144.8 | 142.8 | 144.8 | +2.3 | +1.6% | 4,000 |
| 2010/03/15 | 144.8 | 144.8 | 142.5 | 142.5 | -1.3 | -0.9% | 1,200 |
| 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 |
3751～
3800
件表示中 / 4486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 | 199,800円 | +5.5% | -0.5% | 2.50% | 9.79倍 | 1.79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 | 554,000円 | +8.2% | -8.7% | 2.71% | 13.57倍 | 3.04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 | 385,500円 | +11.8% | +14.3% | 0.26% | 26.97倍 | 4.25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 | 288,100円 | +1.8% | -3.8% | 2.78% | 11.56倍 | 0.76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 | 160,500円 | +4.3% | -4.5% | 2.80% | 9.69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
