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 |
|---|---|---|---|---|---|---|---|
| 2007/11/15 | 966.7 | 991.7 | 958.3 | 958.3 | -33.4 | -3.4% | 22,800 |
| 2007/11/14 | 1,025 | 1,025 | 958.3 | 991.7 | -50 | -4.8% | 45,600 |
| 2007/11/13 | 950 | 1,041.7 | 908.3 | 1,041.7 | +125 | +13.6% | 58,800 |
| 2007/11/12 | 866.7 | 916.7 | 866.7 | 916.7 | +8.4 | +0.9% | 15,600 |
| 2007/11/09 | 958.3 | 958.3 | 908.3 | 908.3 | -33.4 | -3.5% | 21,600 |
| 2007/11/08 | 933.3 | 958.3 | 933.3 | 941.7 | -25 | -2.6% | 19,200 |
| 2007/11/07 | 1,033.3 | 1,033.3 | 966.7 | 966.7 | ±0 | ±0% | 30,000 |
| 2007/11/06 | 966.7 | 991.7 | 958.3 | 966.7 | -8.3 | -0.9% | 15,600 |
| 2007/11/05 | 1,008.3 | 1,008.3 | 966.7 | 975 | ±0 | ±0% | 34,800 |
| 2007/11/02 | 966.7 | 1,000 | 958.3 | 975 | -16.7 | -1.7% | 31,200 |
| 2007/11/01 | 1,050 | 1,050 | 975 | 991.7 | -41.6 | -4% | 40,800 |
| 2007/10/31 | 1,050 | 1,058.3 | 1,008.3 | 1,033.3 | ±0 | ±0% | 55,200 |
| 2007/10/30 | 1,025 | 1,033.3 | 1,008.3 | 1,033.3 | +25 | +2.5% | 34,800 |
| 2007/10/29 | 1,033.3 | 1,058.3 | 1,008.3 | 1,008.3 | +25 | +2.5% | 100,800 |
| 2007/10/26 | 975 | 983.3 | 966.7 | 983.3 | +16.6 | +1.7% | 25,200 |
| 2007/10/25 | 966.7 | 975 | 941.7 | 966.7 | ±0 | ±0% | 30,000 |
| 2007/10/24 | 950 | 975 | 950 | 966.7 | +33.4 | +3.6% | 52,800 |
| 2007/10/23 | 958.3 | 975 | 933.3 | 933.3 | -8.4 | -0.9% | 37,200 |
| 2007/10/22 | 908.3 | 941.7 | 908.3 | 941.7 | -50 | -5% | 138,000 |
| 2007/10/19 | 1,025 | 1,041.7 | 975 | 991.7 | -25 | -2.5% | 67,200 |
| 2007/10/18 | 958.3 | 1,050 | 950 | 1,016.7 | +33.4 | +3.4% | 81,600 |
| 2007/10/17 | 966.7 | 983.3 | 933.3 | 983.3 | ±0 | ±0% | 112,800 |
| 2007/10/16 | 1,033.3 | 1,033.3 | 975 | 983.3 | -66.7 | -6.4% | 146,400 |
| 2007/10/15 | 1,083.3 | 1,091.7 | 1,025 | 1,050 | ±0 | ±0% | 88,800 |
| 2007/10/12 | 1,033.3 | 1,066.7 | 1,016.7 | 1,050 | -16.7 | -1.6% | 112,800 |
| 2007/10/11 | 983.3 | 1,100 | 950 | 1,066.7 | +100 | +10.3% | 374,400 |
| 2007/10/10 | 991.7 | 1,008.3 | 933.3 | 966.7 | -8.3 | -0.9% | 142,800 |
| 2007/10/09 | 891.7 | 983.3 | 891.7 | 975 | +100 | +11.4% | 201,600 |
| 2007/10/05 | 875 | 916.7 | 866.7 | 875 | ±0 | ±0% | 285,600 |
| 2007/10/04 | 875 | 900 | 875 | 875 | ±0 | ±0% | 128,400 |
| 2007/10/03 | 824.2 | 883.3 | 808.3 | 875 | +50 | +6.1% | 254,400 |
| 2007/10/02 | 784.2 | 833.3 | 777.5 | 825 | +50.8 | +6.6% | 159,600 |
| 2007/10/01 | 785 | 785 | 774.2 | 774.2 | -3.3 | -0.4% | 27,600 |
| 2007/09/28 | 794.2 | 794.2 | 777.5 | 777.5 | ±0 | ±0% | 9,600 |
| 2007/09/27 | 792.5 | 800 | 777.5 | 777.5 | -5.8 | -0.7% | 14,400 |
| 2007/09/26 | 796.7 | 796.7 | 780 | 783.3 | -12.5 | -1.6% | 10,800 |
| 2007/09/25 | 775 | 802.5 | 775 | 795.8 | +25 | +3.2% | 68,400 |
| 2007/09/21 | 766.7 | 770.8 | 750 | 770.8 | -20.9 | -2.6% | 40,800 |
| 2007/09/20 | 783.3 | 800 | 783.3 | 791.7 | +16.7 | +2.2% | 44,400 |
| 2007/09/19 | 762.5 | 779.2 | 762.5 | 775 | +25 | +3.3% | 13,200 |
| 2007/09/18 | 758.3 | 758.3 | 749.2 | 750 | -22.5 | -2.9% | 45,600 |
| 2007/09/14 | 775 | 775 | 755.8 | 772.5 | +31.7 | +4.3% | 18,000 |
| 2007/09/13 | 750 | 750 | 729.2 | 740.8 | -13.4 | -1.8% | 8,400 |
| 2007/09/12 | 774.2 | 774.2 | 750 | 754.2 | -8.3 | -1.1% | 20,400 |
| 2007/09/11 | 750.8 | 762.5 | 750 | 762.5 | +12.5 | +1.7% | 15,600 |
| 2007/09/10 | 745 | 758.3 | 733.3 | 750 | -15.8 | -2.1% | 51,600 |
| 2007/09/07 | 766.7 | 777.5 | 758.3 | 765.8 | -0.9 | -0.1% | 34,800 |
| 2007/09/06 | 767.5 | 771.7 | 766.7 | 766.7 | -16.6 | -2.1% | 15,600 |
| 2007/09/05 | 771.7 | 790 | 766.7 | 783.3 | +11.6 | +1.5% | 31,200 |
| 2007/09/04 | 810.8 | 810.8 | 771.7 | 771.7 | -30.8 | -3.8% | 43,200 |
4251～
4300
件表示中 / 4418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 | 132,400円 | +11.1% | +61.8% | 3.97% | 6.77倍 | 1.30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 |
| 湖北工業 | 171,100円 | +12.5% | -7.9% | 1.75% | 14.74倍 | 1.89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 |
| アイホン | 240,100円 | +1.6% | -18.4% | 5.41% | 10.92倍 | 0.61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 |
| 山一電 | 191,800円 | +26.3% | +164.2% | 4.64% | 7.54倍 | 0.92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 | 99,900円 | -29.6% | -83.7% | 5.51% | 54.71倍 | 0.71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
