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 |
|---|---|---|---|---|---|---|---|
| 2005/06/02 | 1,153 | 1,169 | 1,147 | 1,157 | -15 | -1.3% | 8,100 |
| 2005/06/01 | 1,157 | 1,172 | 1,144 | 1,172 | -3 | -0.3% | 13,500 |
| 2005/05/31 | 1,141 | 1,175 | 1,138 | 1,175 | +37 | +3.3% | 9,000 |
| 2005/05/30 | 1,160 | 1,160 | 1,121 | 1,138 | +3 | +0.3% | 10,700 |
| 2005/05/27 | 1,122 | 1,140 | 1,120 | 1,135 | -7 | -0.6% | 17,500 |
| 2005/05/26 | 1,170 | 1,175 | 1,130 | 1,142 | -42 | -3.5% | 18,300 |
| 2005/05/25 | 1,200 | 1,200 | 1,178 | 1,184 | -22 | -1.8% | 29,200 |
| 2005/05/24 | 1,220 | 1,225 | 1,200 | 1,206 | -17 | -1.4% | 20,500 |
| 2005/05/23 | 1,220 | 1,224 | 1,212 | 1,223 | +23 | +1.9% | 16,300 |
| 2005/05/20 | 1,190 | 1,210 | 1,190 | 1,200 | +16 | +1.4% | 10,400 |
| 2005/05/19 | 1,197 | 1,220 | 1,181 | 1,184 | +8 | +0.7% | 19,100 |
| 2005/05/18 | 1,131 | 1,178 | 1,120 | 1,176 | +25 | +2.2% | 22,900 |
| 2005/05/17 | 1,230 | 1,230 | 1,130 | 1,151 | -82 | -6.7% | 37,100 |
| 2005/05/16 | 1,251 | 1,253 | 1,225 | 1,233 | -30 | -2.4% | 21,800 |
| 2005/05/13 | 1,271 | 1,284 | 1,263 | 1,263 | -13 | -1% | 13,100 |
| 2005/05/12 | 1,290 | 1,292 | 1,271 | 1,276 | -14 | -1.1% | 12,200 |
| 2005/05/11 | 1,296 | 1,296 | 1,280 | 1,290 | -10 | -0.8% | 22,400 |
| 2005/05/10 | 1,285 | 1,305 | 1,282 | 1,300 | +20 | +1.6% | 50,800 |
| 2005/05/09 | 1,283 | 1,289 | 1,276 | 1,280 | -9 | -0.7% | 38,000 |
| 2005/05/06 | 1,280 | 1,289 | 1,272 | 1,289 | +1 | +0.1% | 65,000 |
| 2005/05/02 | 1,268 | 1,296 | 1,266 | 1,288 | +17 | +1.3% | 100,700 |
| 2005/04/28 | 1,290 | 1,296 | 1,271 | 1,271 | -21 | -1.6% | 205,300 |
| 2005/04/27 | 1,295 | 1,295 | 1,282 | 1,292 | -8 | -0.6% | 49,700 |
| 2005/04/26 | 1,305 | 1,305 | 1,287 | 1,300 | ±0 | ±0% | 49,400 |
| 2005/04/25 | 1,284 | 1,300 | 1,283 | 1,300 | +17 | +1.3% | 54,000 |
| 2005/04/22 | 1,290 | 1,310 | 1,283 | 1,283 | +12 | +0.9% | 125,500 |
| 2005/04/21 | 1,240 | 1,288 | 1,240 | 1,271 | +59 | +4.9% | 142,900 |
| 2005/04/20 | 1,225 | 1,230 | 1,210 | 1,212 | +2 | +0.2% | 54,400 |
| 2005/04/19 | 1,205 | 1,215 | 1,203 | 1,210 | +13 | +1.1% | 57,600 |
| 2005/04/18 | 1,250 | 1,250 | 1,185 | 1,197 | -68 | -5.4% | 61,300 |
| 2005/04/15 | 1,279 | 1,279 | 1,261 | 1,265 | -20 | -1.6% | 18,400 |
| 2005/04/14 | 1,257 | 1,285 | 1,257 | 1,285 | +26 | +2.1% | 27,300 |
| 2005/04/13 | 1,261 | 1,264 | 1,253 | 1,259 | -11 | -0.9% | 25,600 |
| 2005/04/12 | 1,280 | 1,280 | 1,260 | 1,270 | -15 | -1.2% | 25,800 |
| 2005/04/11 | 1,290 | 1,297 | 1,270 | 1,285 | -5 | -0.4% | 36,900 |
| 2005/04/08 | 1,315 | 1,320 | 1,250 | 1,290 | -27 | -2.1% | 77,200 |
| 2005/04/07 | 1,335 | 1,338 | 1,317 | 1,317 | -7 | -0.5% | 30,400 |
| 2005/04/06 | 1,336 | 1,337 | 1,318 | 1,324 | -13 | -1% | 27,000 |
| 2005/04/05 | 1,347 | 1,347 | 1,331 | 1,337 | -3 | -0.2% | 24,600 |
| 2005/04/04 | 1,330 | 1,340 | 1,320 | 1,340 | +5 | +0.4% | 18,500 |
| 2005/04/01 | 1,336 | 1,340 | 1,325 | 1,335 | -3 | -0.2% | 17,100 |
| 2005/03/31 | 1,339 | 1,342 | 1,335 | 1,338 | +18 | +1.4% | 21,900 |
| 2005/03/30 | 1,340 | 1,340 | 1,320 | 1,320 | -28 | -2.1% | 37,500 |
| 2005/03/29 | 1,355 | 1,366 | 1,339 | 1,348 | -1 | -0.1% | 39,700 |
| 2005/03/28 | 1,341 | 1,349 | 1,329 | 1,349 | +4 | +0.3% | 23,600 |
| 2005/03/25 | 1,370 | 1,370 | 1,341 | 1,345 | -25 | -1.8% | 17,000 |
| 2005/03/24 | 1,363 | 1,376 | 1,335 | 1,370 | +19 | +1.4% | 49,200 |
| 2005/03/23 | 1,320 | 1,360 | 1,320 | 1,351 | +41 | +3.1% | 75,200 |
| 2005/03/22 | 1,301 | 1,318 | 1,300 | 1,310 | +15 | +1.2% | 40,500 |
| 2005/03/18 | 1,274 | 1,295 | 1,270 | 1,295 | +25 | +2% | 43,200 |
4951～
5000
件表示中 / 5221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 | 129,300円 | +1.9% | -15.9% | 4.64% | 6.87倍 | 0.66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 |
| 石光商事 | 136,700円 | +6.0% | +10.9% | 2.78% | 10.93倍 | 0.87倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| ハリマ共和 | 190,500円 | -4.6% | -8.2% | 2.89% | 8.34倍 | 0.41倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
| オーウエル | 95,300円 | +2.3% | -5.8% | 4.20% | 9.59倍 | 0.45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 |
| クワザワＨＤ | 57,900円 | -0.6% | -15.7% | 3.11% | 9.63倍 | 0.54倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
市場注目の銘柄
チャート関連のコラム
