ミタチ産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,125 | 1,135 | 1,112 | 1,124 | -1 | -0.1% | 74,200 |
| 2024/04/25 | 1,138 | 1,149 | 1,125 | 1,125 | -3 | -0.3% | 47,700 |
| 2024/04/24 | 1,139 | 1,139 | 1,127 | 1,128 | -2 | -0.2% | 27,600 |
| 2024/04/23 | 1,126 | 1,138 | 1,120 | 1,130 | +7 | +0.6% | 27,800 |
| 2024/04/22 | 1,130 | 1,131 | 1,115 | 1,123 | +5 | +0.4% | 37,500 |
| 2024/04/19 | 1,141 | 1,142 | 1,107 | 1,118 | -28 | -2.4% | 56,500 |
| 2024/04/18 | 1,126 | 1,150 | 1,126 | 1,146 | +15 | +1.3% | 30,900 |
| 2024/04/17 | 1,131 | 1,147 | 1,122 | 1,131 | ±0 | ±0% | 37,700 |
| 2024/04/16 | 1,147 | 1,153 | 1,129 | 1,131 | -17 | -1.5% | 44,300 |
| 2024/04/15 | 1,146 | 1,156 | 1,146 | 1,148 | -12 | -1% | 30,300 |
| 2024/04/12 | 1,166 | 1,174 | 1,157 | 1,160 | +1 | +0.1% | 53,900 |
| 2024/04/11 | 1,157 | 1,161 | 1,151 | 1,159 | +2 | +0.2% | 19,400 |
| 2024/04/10 | 1,154 | 1,168 | 1,152 | 1,157 | +7 | +0.6% | 41,500 |
| 2024/04/09 | 1,135 | 1,153 | 1,135 | 1,150 | +15 | +1.3% | 29,500 |
| 2024/04/08 | 1,135 | 1,142 | 1,130 | 1,135 | +6 | +0.5% | 40,100 |
| 2024/04/05 | 1,124 | 1,132 | 1,114 | 1,129 | -1 | -0.1% | 44,500 |
| 2024/04/04 | 1,145 | 1,145 | 1,130 | 1,130 | ±0 | ±0% | 38,200 |
| 2024/04/03 | 1,116 | 1,137 | 1,110 | 1,130 | +9 | +0.8% | 43,200 |
| 2024/04/02 | 1,142 | 1,144 | 1,118 | 1,121 | -22 | -1.9% | 117,300 |
| 2024/04/01 | 1,176 | 1,180 | 1,139 | 1,143 | -92 | -7.4% | 370,900 |
| 2024/03/29 | 1,222 | 1,259 | 1,222 | 1,235 | +3 | +0.2% | 94,100 |
| 2024/03/28 | 1,218 | 1,253 | 1,215 | 1,232 | +14 | +1.1% | 93,000 |
| 2024/03/27 | 1,225 | 1,234 | 1,210 | 1,218 | -8 | -0.7% | 62,800 |
| 2024/03/26 | 1,225 | 1,235 | 1,221 | 1,226 | +5 | +0.4% | 46,600 |
| 2024/03/25 | 1,212 | 1,228 | 1,210 | 1,221 | +1 | +0.1% | 32,800 |
| 2024/03/22 | 1,208 | 1,220 | 1,195 | 1,220 | +14 | +1.2% | 37,300 |
| 2024/03/21 | 1,195 | 1,211 | 1,195 | 1,206 | +20 | +1.7% | 37,700 |
| 2024/03/19 | 1,174 | 1,186 | 1,170 | 1,186 | +7 | +0.6% | 25,300 |
| 2024/03/18 | 1,164 | 1,180 | 1,164 | 1,179 | +18 | +1.6% | 24,100 |
| 2024/03/15 | 1,169 | 1,169 | 1,156 | 1,161 | ±0 | ±0% | 16,400 |
| 2024/03/14 | 1,162 | 1,169 | 1,152 | 1,161 | -7 | -0.6% | 30,300 |
| 2024/03/13 | 1,190 | 1,198 | 1,164 | 1,168 | -20 | -1.7% | 22,500 |
| 2024/03/12 | 1,166 | 1,188 | 1,159 | 1,188 | +4 | +0.3% | 29,900 |
| 2024/03/11 | 1,202 | 1,203 | 1,166 | 1,184 | -32 | -2.6% | 61,000 |
| 2024/03/08 | 1,200 | 1,222 | 1,190 | 1,216 | +2 | +0.2% | 38,500 |
| 2024/03/07 | 1,249 | 1,249 | 1,211 | 1,214 | -29 | -2.3% | 27,000 |
| 2024/03/06 | 1,227 | 1,249 | 1,220 | 1,243 | +12 | +1% | 29,600 |
| 2024/03/05 | 1,218 | 1,239 | 1,212 | 1,231 | +11 | +0.9% | 36,600 |
| 2024/03/04 | 1,240 | 1,240 | 1,211 | 1,220 | -19 | -1.5% | 48,400 |
| 2024/03/01 | 1,231 | 1,249 | 1,227 | 1,239 | -2 | -0.2% | 56,700 |
| 2024/02/29 | 1,269 | 1,271 | 1,238 | 1,241 | -37 | -2.9% | 98,800 |
| 2024/02/28 | 1,259 | 1,285 | 1,240 | 1,278 | +76 | +6.3% | 206,800 |
| 2024/02/27 | 1,196 | 1,210 | 1,189 | 1,202 | +17 | +1.4% | 64,400 |
| 2024/02/26 | 1,194 | 1,217 | 1,185 | 1,185 | +15 | +1.3% | 95,900 |
| 2024/02/22 | 1,152 | 1,171 | 1,147 | 1,170 | +28 | +2.5% | 53,700 |
| 2024/02/21 | 1,155 | 1,161 | 1,141 | 1,142 | -23 | -2% | 31,400 |
| 2024/02/20 | 1,159 | 1,166 | 1,152 | 1,165 | +9 | +0.8% | 37,200 |
| 2024/02/19 | 1,156 | 1,161 | 1,138 | 1,156 | +4 | +0.3% | 29,500 |
| 2024/02/16 | 1,137 | 1,156 | 1,133 | 1,152 | +21 | +1.9% | 36,100 |
| 2024/02/15 | 1,150 | 1,155 | 1,131 | 1,131 | -14 | -1.2% | 25,200 |
1～
50
件表示中 / 4901件
類似銘柄と比較する
現在ご覧いただいている「ミタチ」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 |
|---|---|---|---|---|---|---|---|---|
| ミタチ | 112,400円 | -0.6% | -34.7% | 3.56% | 7.99倍 | 0.64倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
| 木徳神糧 | 548,000円 | +2.8% | -30.3% | 1.09% | 8.88倍 | 0.68倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
| 久 世 | 200,300円 | +15.1% | +92.2% | 2.10% | 5.33倍 | 1.57倍 |
|
外食向け食材卸が主力。首都圏に基盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| タカショー | 50,800円 | +13.6% | +147.2% | 1.57% | 26.51倍 | 0.69倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
| ＧＦＣ | 151,400円 | +7.4% | -18.8% | 1.52% | 22.93倍 | 0.51倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材は首位。年末年始が稼ぎ時 |
市場注目の銘柄
チャート関連のコラム
