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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,185 | 1,185 | 1,171 | 1,181 | -1 | -0.1% | 32,000 |
| 2025/05/15 | 1,175 | 1,182 | 1,164 | 1,182 | -1 | -0.1% | 16,700 |
| 2025/05/14 | 1,162 | 1,187 | 1,162 | 1,183 | +21 | +1.8% | 27,700 |
| 2025/05/13 | 1,172 | 1,180 | 1,162 | 1,162 | +2 | +0.2% | 28,700 |
| 2025/05/12 | 1,154 | 1,167 | 1,154 | 1,160 | +9 | +0.8% | 21,700 |
| 2025/05/09 | 1,150 | 1,163 | 1,145 | 1,151 | +9 | +0.8% | 28,000 |
| 2025/05/08 | 1,148 | 1,150 | 1,139 | 1,142 | -6 | -0.5% | 13,900 |
| 2025/05/07 | 1,143 | 1,150 | 1,135 | 1,148 | +13 | +1.1% | 18,400 |
| 2025/05/02 | 1,142 | 1,144 | 1,132 | 1,135 | -10 | -0.9% | 22,300 |
| 2025/05/01 | 1,148 | 1,155 | 1,144 | 1,145 | -11 | -1% | 12,400 |
| 2025/04/30 | 1,145 | 1,156 | 1,131 | 1,156 | +18 | +1.6% | 41,900 |
| 2025/04/28 | 1,133 | 1,140 | 1,133 | 1,138 | +7 | +0.6% | 24,500 |
| 2025/04/25 | 1,109 | 1,131 | 1,109 | 1,131 | +23 | +2.1% | 26,400 |
| 2025/04/24 | 1,116 | 1,120 | 1,108 | 1,108 | -1 | -0.1% | 19,500 |
| 2025/04/23 | 1,116 | 1,126 | 1,103 | 1,109 | +6 | +0.5% | 26,500 |
| 2025/04/22 | 1,100 | 1,111 | 1,100 | 1,103 | +1 | +0.1% | 12,400 |
| 2025/04/21 | 1,123 | 1,127 | 1,102 | 1,102 | -21 | -1.9% | 27,700 |
| 2025/04/18 | 1,096 | 1,123 | 1,095 | 1,123 | +32 | +2.9% | 32,600 |
| 2025/04/17 | 1,080 | 1,091 | 1,080 | 1,091 | +11 | +1% | 11,600 |
| 2025/04/16 | 1,090 | 1,098 | 1,080 | 1,080 | -6 | -0.6% | 24,500 |
| 2025/04/15 | 1,079 | 1,093 | 1,072 | 1,086 | +12 | +1.1% | 26,200 |
| 2025/04/14 | 1,073 | 1,078 | 1,066 | 1,074 | +18 | +1.7% | 31,400 |
| 2025/04/11 | 1,040 | 1,056 | 1,008 | 1,056 | +1 | +0.1% | 47,100 |
| 2025/04/10 | 1,109 | 1,109 | 1,055 | 1,055 | +50 | +5% | 70,400 |
| 2025/04/09 | 1,032 | 1,032 | 980 | 1,005 | -39 | -3.7% | 106,400 |
| 2025/04/08 | 1,018 | 1,071 | 1,010 | 1,044 | +103 | +10.9% | 89,900 |
| 2025/04/07 | 947 | 969 | 938 | 941 | -126 | -11.8% | 195,700 |
| 2025/04/04 | 1,101 | 1,111 | 1,053 | 1,067 | -72 | -6.3% | 131,600 |
| 2025/04/03 | 1,135 | 1,141 | 1,122 | 1,139 | -26 | -2.2% | 80,900 |
| 2025/04/02 | 1,180 | 1,180 | 1,151 | 1,165 | -5 | -0.4% | 41,800 |
| 2025/04/01 | 1,197 | 1,198 | 1,165 | 1,170 | -24 | -2% | 56,000 |
| 2025/03/31 | 1,196 | 1,203 | 1,135 | 1,194 | -4 | -0.3% | 214,500 |
| 2025/03/28 | 1,195 | 1,207 | 1,187 | 1,198 | -9 | -0.7% | 182,900 |
| 2025/03/27 | 1,200 | 1,209 | 1,197 | 1,207 | +2 | +0.2% | 36,700 |
| 2025/03/26 | 1,197 | 1,205 | 1,189 | 1,205 | +9 | +0.8% | 28,200 |
| 2025/03/25 | 1,203 | 1,203 | 1,185 | 1,196 | -6 | -0.5% | 55,600 |
| 2025/03/24 | 1,202 | 1,226 | 1,193 | 1,202 | +24 | +2% | 163,900 |
| 2025/03/21 | 1,168 | 1,178 | 1,168 | 1,178 | +15 | +1.3% | 34,700 |
| 2025/03/19 | 1,152 | 1,163 | 1,150 | 1,163 | +18 | +1.6% | 36,200 |
| 2025/03/18 | 1,137 | 1,150 | 1,137 | 1,145 | +15 | +1.3% | 37,300 |
| 2025/03/17 | 1,136 | 1,136 | 1,126 | 1,130 | -2 | -0.2% | 23,300 |
| 2025/03/14 | 1,116 | 1,132 | 1,111 | 1,132 | +19 | +1.7% | 23,700 |
| 2025/03/13 | 1,119 | 1,122 | 1,112 | 1,113 | -6 | -0.5% | 21,700 |
| 2025/03/12 | 1,109 | 1,119 | 1,108 | 1,119 | +10 | +0.9% | 15,200 |
| 2025/03/11 | 1,110 | 1,111 | 1,095 | 1,109 | -11 | -1% | 35,800 |
| 2025/03/10 | 1,120 | 1,120 | 1,109 | 1,120 | +6 | +0.5% | 30,400 |
| 2025/03/07 | 1,117 | 1,126 | 1,106 | 1,114 | -7 | -0.6% | 29,800 |
| 2025/03/06 | 1,107 | 1,121 | 1,107 | 1,121 | +18 | +1.6% | 14,600 |
| 2025/03/05 | 1,100 | 1,108 | 1,094 | 1,103 | +3 | +0.3% | 24,900 |
| 2025/03/04 | 1,103 | 1,105 | 1,091 | 1,100 | -6 | -0.5% | 37,400 |
1～
50
件表示中 / 5156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 | 118,100円 | +151.9% | +34.8% | 4.23% | 5.88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 |
| ＤＶｘ | 90,000円 | - | - | 5.56% | 23.86倍 | 1.03倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| グリーンクロス | 107,100円 | - | - | 3.27% | 8.23倍 | - |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
| オーウエル | 89,000円 | +2.3% | -5.8% | 4.49% | 8.94倍 | 0.42倍 |
|
全国３０００社へ塗料や関連機器・サービス提供する商社。自動車関連向けにホールＩＣ販売も |
| ＵＥＸ | 75,400円 | +3.4% | -3.7% | 5.97% | 7.91倍 | 0.48倍 |
|
ステンレス専門の鉄鋼商社、生産材が主体。大同、日本製鉄と親密。中国で加工品の製販も |
市場注目の銘柄
チャート関連のコラム
