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 |
|---|---|---|---|---|---|---|---|
| 2009/01/15 | 151.5 | 156.5 | 140.3 | 145 | -7.8 | -5.1% | 488,000 |
| 2009/01/14 | 152.8 | 152.8 | 152.5 | 152.8 | +12.5 | +8.9% | 166,000 |
| 2009/01/13 | 130.3 | 140.3 | 127.8 | 140.3 | +12.5 | +9.8% | 184,000 |
| 2009/01/09 | 121.6 | 127.8 | 120.6 | 127.8 | +10.3 | +8.8% | 209,600 |
| 2009/01/08 | 110.3 | 117.5 | 106.5 | 117.5 | +6.2 | +5.6% | 142,800 |
| 2009/01/07 | 108.3 | 113.8 | 108.3 | 111.3 | +5 | +4.7% | 175,600 |
| 2009/01/06 | 107.9 | 109.5 | 100.8 | 106.3 | +1.3 | +1.2% | 240,400 |
| 2009/01/05 | 105.5 | 106.3 | 99 | 105 | +2.5 | +2.4% | 173,600 |
| 2008/12/30 | 103.3 | 104.1 | 99.1 | 102.5 | +8.2 | +8.7% | 247,600 |
| 2008/12/29 | 94.4 | 94.6 | 88.8 | 94.3 | +0.3 | +0.3% | 104,800 |
| 2008/12/26 | 101 | 104.9 | 88.8 | 94 | -1 | -1.1% | 496,400 |
| 2008/12/25 | 94 | 95 | 93.9 | 95 | +10 | +11.8% | 562,800 |
| 2008/12/24 | 85 | 85 | 85 | 85 | +10 | +13.3% | 448,000 |
| 2008/12/22 | 75 | 75 | 72.5 | 75 | ±0 | ±0% | 23,200 |
| 2008/12/19 | 75 | 75 | 73.8 | 75 | +1.2 | +1.6% | 46,000 |
| 2008/12/18 | 71.8 | 73.8 | 71.3 | 73.8 | -1.2 | -1.6% | 18,000 |
| 2008/12/17 | 73.8 | 75 | 70 | 75 | -0.1 | -0.1% | 40,000 |
| 2008/12/16 | 75 | 75.1 | 74.5 | 75.1 | +0.8 | +1.1% | 24,800 |
| 2008/12/15 | 76.3 | 76.3 | 74.3 | 74.3 | -2 | -2.6% | 134,800 |
| 2008/12/12 | 75 | 77.5 | 75 | 76.3 | +1.4 | +1.9% | 164,400 |
| 2008/12/11 | 74.3 | 75 | 73.4 | 74.9 | +1.4 | +1.9% | 60,400 |
| 2008/12/10 | 75 | 75 | 72.6 | 73.5 | +0.7 | +1% | 68,800 |
| 2008/12/09 | 73 | 73.3 | 72.3 | 72.8 | -1.6 | -2.2% | 46,800 |
| 2008/12/08 | 78.6 | 78.8 | 72.8 | 74.4 | -5.6 | -7% | 70,400 |
| 2008/12/05 | 80.5 | 80.5 | 79 | 80 | -1.5 | -1.8% | 17,200 |
| 2008/12/04 | 83.4 | 83.4 | 81.5 | 81.5 | ±0 | ±0% | 22,400 |
| 2008/12/03 | 81.5 | 82.5 | 81.5 | 81.5 | -1 | -1.2% | 25,200 |
| 2008/12/02 | 84.3 | 85 | 82.5 | 82.5 | -0.8 | -1% | 19,200 |
| 2008/12/01 | 85 | 85 | 83.3 | 83.3 | +0.2 | +0.2% | 13,200 |
| 2008/11/28 | 85.6 | 85.6 | 83.1 | 83.1 | -0.5 | -0.6% | 70,000 |
| 2008/11/27 | 83.4 | 83.8 | 82.6 | 83.6 | -0.8 | -0.9% | 12,800 |
| 2008/11/26 | 82.5 | 84.4 | 81.3 | 84.4 | +0.9 | +1.1% | 6,400 |
| 2008/11/25 | 84 | 85 | 83 | 83.5 | -1.5 | -1.8% | 30,000 |
| 2008/11/21 | 81.3 | 85 | 81.3 | 85 | -1.3 | -1.5% | 78,400 |
| 2008/11/20 | 83.5 | 86.3 | 83.5 | 86.3 | +1.8 | +2.1% | 42,000 |
| 2008/11/19 | 86.1 | 87.5 | 84 | 84.5 | -1.5 | -1.7% | 35,600 |
| 2008/11/18 | 86.9 | 86.9 | 82.5 | 86 | -0.5 | -0.6% | 36,800 |
| 2008/11/17 | 87.3 | 87.3 | 84 | 86.5 | -0.8 | -0.9% | 15,200 |
| 2008/11/14 | 87.5 | 87.5 | 85.3 | 87.3 | +0.3 | +0.3% | 36,000 |
| 2008/11/13 | 85.1 | 87 | 85 | 87 | +0.2 | +0.2% | 26,800 |
| 2008/11/12 | 86.5 | 87.5 | 86.5 | 86.8 | +0.5 | +0.6% | 99,200 |
| 2008/11/11 | 86.8 | 87.5 | 84.8 | 86.3 | -0.5 | -0.6% | 26,400 |
| 2008/11/10 | 87.5 | 87.5 | 85 | 86.8 | -0.7 | -0.8% | 38,400 |
| 2008/11/07 | 83.3 | 87.5 | 77.3 | 87.5 | +0.2 | +0.2% | 135,200 |
| 2008/11/06 | 86.3 | 87.5 | 84.8 | 87.3 | ±0 | ±0% | 118,400 |
| 2008/11/05 | 87.5 | 87.5 | 82.5 | 87.3 | ±0 | ±0% | 162,000 |
| 2008/11/04 | 87.3 | 87.3 | 87.3 | 87.3 | -10 | -10.3% | 83,600 |
| 2008/10/31 | 100 | 101 | 95.5 | 97.3 | +2.3 | +2.4% | 101,200 |
| 2008/10/30 | 89.5 | 96 | 89.5 | 95 | -1.5 | -1.6% | 30,400 |
| 2008/10/29 | 96.5 | 97.5 | 90.5 | 96.5 | -0.5 | -0.5% | 106,800 |
4001～
4050
件表示中 / 4450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 | 178,100円 | +5.5% | -0.5% | 2.81% | 8.73倍 | 1.60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 |
| デンヨー | 268,000円 | +1.8% | -3.8% | 2.99% | 10.75倍 | 0.71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 | 152,800円 | +4.3% | -4.5% | 2.95% | 9.23倍 | 1.09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 |
| 日アビオ | 338,000円 | +11.8% | +14.3% | 0.30% | 23.65倍 | 3.73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 |
| ｓａｎｔｅｃＨＤ | 443,500円 | +8.2% | -8.7% | 3.38% | 10.87倍 | 2.43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 |
市場注目の銘柄
チャート関連のコラム
