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 |
|---|---|---|---|---|---|---|---|
| 2004/08/05 | 1,020 | 1,038 | 1,000 | 1,038 | +68 | +7% | 38,700 |
| 2004/08/04 | 970 | 990 | 970 | 970 | -20 | -2% | 18,600 |
| 2004/08/03 | 1,011 | 1,018 | 975 | 990 | -11 | -1.1% | 10,900 |
| 2004/08/02 | 1,002 | 1,020 | 1,000 | 1,001 | -9 | -0.9% | 8,500 |
| 2004/07/30 | 1,020 | 1,030 | 1,000 | 1,010 | +10 | +1% | 5,100 |
| 2004/07/29 | 1,040 | 1,040 | 970 | 1,000 | -40 | -3.8% | 19,500 |
| 2004/07/28 | 1,000 | 1,040 | 1,000 | 1,040 | +50 | +5.1% | 5,000 |
| 2004/07/27 | 1,050 | 1,079 | 970 | 990 | -60 | -5.7% | 23,700 |
| 2004/07/26 | 1,040 | 1,065 | 1,040 | 1,050 | -50 | -4.5% | 9,500 |
| 2004/07/23 | 1,110 | 1,130 | 1,100 | 1,100 | -15 | -1.3% | 20,600 |
| 2004/07/22 | 1,110 | 1,130 | 1,101 | 1,115 | +5 | +0.5% | 13,000 |
| 2004/07/21 | 1,120 | 1,120 | 1,100 | 1,110 | +5 | +0.5% | 8,400 |
| 2004/07/20 | 1,120 | 1,130 | 1,105 | 1,105 | -25 | -2.2% | 5,800 |
| 2004/07/16 | 1,130 | 1,150 | 1,130 | 1,130 | ±0 | ±0% | 27,400 |
| 2004/07/15 | 1,140 | 1,175 | 1,100 | 1,130 | -30 | -2.6% | 30,400 |
| 2004/07/14 | 1,181 | 1,181 | 1,153 | 1,160 | -22 | -1.9% | 26,100 |
| 2004/07/13 | 1,200 | 1,220 | 1,175 | 1,182 | +12 | +1% | 42,000 |
| 2004/07/12 | 1,171 | 1,190 | 1,170 | 1,170 | +20 | +1.7% | 17,600 |
| 2004/07/09 | 1,129 | 1,160 | 1,121 | 1,150 | +20 | +1.8% | 7,200 |
| 2004/07/08 | 1,150 | 1,150 | 1,110 | 1,130 | -20 | -1.7% | 11,900 |
| 2004/07/07 | 1,141 | 1,180 | 1,140 | 1,150 | -1 | -0.1% | 15,300 |
| 2004/07/06 | 1,170 | 1,172 | 1,150 | 1,151 | +1 | +0.1% | 12,500 |
| 2004/07/05 | 1,154 | 1,160 | 1,145 | 1,150 | +8 | +0.7% | 20,800 |
| 2004/07/02 | 1,180 | 1,180 | 1,120 | 1,142 | -26 | -2.2% | 24,000 |
| 2004/07/01 | 1,188 | 1,188 | 1,160 | 1,168 | ±0 | ±0% | 16,300 |
| 2004/06/30 | 1,176 | 1,180 | 1,141 | 1,168 | -7 | -0.6% | 35,100 |
| 2004/06/29 | 1,172 | 1,184 | 1,170 | 1,175 | -5 | -0.4% | 21,800 |
| 2004/06/28 | 1,183 | 1,200 | 1,180 | 1,180 | ±0 | ±0% | 11,300 |
| 2004/06/25 | 1,220 | 1,220 | 1,170 | 1,180 | -20 | -1.7% | 14,500 |
| 2004/06/24 | 1,203 | 1,230 | 1,200 | 1,200 | -10 | -0.8% | 20,200 |
| 2004/06/23 | 1,250 | 1,290 | 1,200 | 1,210 | -24 | -1.9% | 59,200 |
| 2004/06/22 | 1,194 | 1,275 | 1,194 | 1,234 | +69 | +5.9% | 54,100 |
| 2004/06/21 | 1,133 | 1,175 | 1,133 | 1,165 | +35 | +3.1% | 40,000 |
| 2004/06/18 | 1,123 | 1,139 | 1,123 | 1,130 | +3 | +0.3% | 12,800 |
| 2004/06/17 | 1,126 | 1,133 | 1,119 | 1,127 | +2 | +0.2% | 13,100 |
| 2004/06/16 | 1,145 | 1,150 | 1,111 | 1,125 | -5 | -0.4% | 18,200 |
| 2004/06/15 | 1,101 | 1,160 | 1,100 | 1,130 | +36 | +3.3% | 23,600 |
| 2004/06/14 | 1,100 | 1,115 | 1,093 | 1,094 | +9 | +0.8% | 10,100 |
| 2004/06/11 | 1,082 | 1,115 | 1,080 | 1,085 | +5 | +0.5% | 14,900 |
| 2004/06/10 | 1,079 | 1,082 | 1,031 | 1,080 | -3 | -0.3% | 36,800 |
| 2004/06/09 | 1,085 | 1,100 | 1,072 | 1,083 | -29 | -2.6% | 22,500 |
| 2004/06/08 | 1,100 | 1,112 | 1,075 | 1,112 | ±0 | ±0% | 32,400 |
| 2004/06/07 | 1,122 | 1,135 | 1,080 | 1,112 | -13 | -1.2% | 21,100 |
| 2004/06/04 | 1,128 | 1,135 | 1,120 | 1,125 | -3 | -0.3% | 12,500 |
| 2004/06/03 | 1,125 | 1,150 | 1,125 | 1,128 | +7 | +0.6% | 8,500 |
| 2004/06/02 | 1,147 | 1,149 | 1,117 | 1,121 | -28 | -2.4% | 14,100 |
| 2004/06/01 | 1,140 | 1,160 | 1,110 | 1,149 | -11 | -0.9% | 12,300 |
| 2004/05/31 | 1,170 | 1,170 | 1,120 | 1,160 | -15 | -1.3% | 10,500 |
| 2004/05/28 | 1,203 | 1,230 | 1,165 | 1,175 | -35 | -2.9% | 11,600 |
| 2004/05/27 | 1,251 | 1,253 | 1,210 | 1,210 | -59 | -4.6% | 9,200 |
5101～
5150
件表示中 / 5171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 | 121,000円 | +151.9% | +34.8% | 4.96% | 6.03倍 | 0.65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 | 91,000円 | - | - | 5.49% | 24.13倍 | 1.04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 | 108,100円 | - | - | 3.24% | 8.31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 | 90,100円 | +2.3% | -5.8% | 4.44% | 9.05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 | 78,300円 | +3.4% | -3.7% | 5.75% | 8.22倍 | 0.49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
