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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,096 | 1,103 | 1,076 | 1,085 | -11 | -1% | 15,200 |
| 2024/09/05 | 1,073 | 1,111 | 1,073 | 1,096 | +26 | +2.4% | 29,900 |
| 2024/09/04 | 1,098 | 1,098 | 1,070 | 1,070 | -50 | -4.5% | 80,500 |
| 2024/09/03 | 1,120 | 1,124 | 1,114 | 1,120 | ±0 | ±0% | 26,300 |
| 2024/09/02 | 1,121 | 1,127 | 1,112 | 1,120 | +3 | +0.3% | 18,100 |
| 2024/08/30 | 1,121 | 1,125 | 1,107 | 1,117 | -6 | -0.5% | 27,300 |
| 2024/08/29 | 1,135 | 1,140 | 1,119 | 1,123 | -15 | -1.3% | 19,500 |
| 2024/08/28 | 1,140 | 1,140 | 1,119 | 1,138 | +3 | +0.3% | 17,800 |
| 2024/08/27 | 1,146 | 1,156 | 1,135 | 1,135 | -8 | -0.7% | 24,900 |
| 2024/08/26 | 1,111 | 1,154 | 1,111 | 1,143 | +46 | +4.2% | 56,200 |
| 2024/08/23 | 1,088 | 1,097 | 1,081 | 1,097 | -1 | -0.1% | 13,600 |
| 2024/08/22 | 1,101 | 1,102 | 1,088 | 1,098 | +6 | +0.5% | 24,000 |
| 2024/08/21 | 1,104 | 1,105 | 1,089 | 1,092 | -24 | -2.2% | 18,600 |
| 2024/08/20 | 1,114 | 1,116 | 1,104 | 1,116 | +16 | +1.5% | 13,300 |
| 2024/08/19 | 1,118 | 1,118 | 1,100 | 1,100 | -15 | -1.3% | 14,400 |
| 2024/08/16 | 1,112 | 1,120 | 1,095 | 1,115 | +8 | +0.7% | 37,100 |
| 2024/08/15 | 1,102 | 1,112 | 1,098 | 1,107 | +15 | +1.4% | 11,700 |
| 2024/08/14 | 1,089 | 1,095 | 1,077 | 1,092 | +13 | +1.2% | 13,500 |
| 2024/08/13 | 1,063 | 1,079 | 1,062 | 1,079 | +24 | +2.3% | 25,200 |
| 2024/08/09 | 1,077 | 1,083 | 1,038 | 1,055 | ±0 | ±0% | 39,800 |
| 2024/08/08 | 1,071 | 1,080 | 1,039 | 1,055 | -32 | -2.9% | 50,300 |
| 2024/08/07 | 1,050 | 1,107 | 1,048 | 1,087 | +19 | +1.8% | 40,100 |
| 2024/08/06 | 1,040 | 1,076 | 1,014 | 1,068 | +118 | +12.4% | 59,100 |
| 2024/08/05 | 1,063 | 1,066 | 947 | 950 | -168 | -15% | 176,100 |
| 2024/08/02 | 1,138 | 1,147 | 1,118 | 1,118 | -73 | -6.1% | 85,500 |
| 2024/08/01 | 1,228 | 1,228 | 1,185 | 1,191 | -44 | -3.6% | 49,900 |
| 2024/07/31 | 1,197 | 1,235 | 1,196 | 1,235 | +27 | +2.2% | 31,900 |
| 2024/07/30 | 1,240 | 1,249 | 1,208 | 1,208 | -32 | -2.6% | 99,400 |
| 2024/07/29 | 1,231 | 1,245 | 1,224 | 1,240 | +12 | +1% | 83,800 |
| 2024/07/26 | 1,185 | 1,255 | 1,176 | 1,228 | +43 | +3.6% | 136,100 |
| 2024/07/25 | 1,182 | 1,196 | 1,178 | 1,185 | -15 | -1.3% | 78,600 |
| 2024/07/24 | 1,211 | 1,222 | 1,198 | 1,200 | -14 | -1.2% | 34,000 |
| 2024/07/23 | 1,197 | 1,215 | 1,197 | 1,214 | +20 | +1.7% | 29,400 |
| 2024/07/22 | 1,195 | 1,199 | 1,178 | 1,194 | -3 | -0.3% | 30,800 |
| 2024/07/19 | 1,207 | 1,207 | 1,191 | 1,197 | -10 | -0.8% | 31,200 |
| 2024/07/18 | 1,205 | 1,215 | 1,200 | 1,207 | -12 | -1% | 40,400 |
| 2024/07/17 | 1,205 | 1,240 | 1,205 | 1,219 | +15 | +1.2% | 108,900 |
| 2024/07/16 | 1,201 | 1,217 | 1,191 | 1,204 | +19 | +1.6% | 102,800 |
| 2024/07/12 | 1,176 | 1,192 | 1,170 | 1,185 | +2 | +0.2% | 58,400 |
| 2024/07/11 | 1,168 | 1,183 | 1,160 | 1,183 | +20 | +1.7% | 46,500 |
| 2024/07/10 | 1,158 | 1,169 | 1,154 | 1,163 | +15 | +1.3% | 65,000 |
| 2024/07/09 | 1,159 | 1,176 | 1,146 | 1,148 | -11 | -0.9% | 94,400 |
| 2024/07/08 | 1,200 | 1,211 | 1,153 | 1,159 | +36 | +3.2% | 398,800 |
| 2024/07/05 | 1,149 | 1,151 | 1,117 | 1,123 | -13 | -1.1% | 69,500 |
| 2024/07/04 | 1,130 | 1,141 | 1,130 | 1,136 | +7 | +0.6% | 26,300 |
| 2024/07/03 | 1,139 | 1,139 | 1,124 | 1,129 | -7 | -0.6% | 33,900 |
| 2024/07/02 | 1,137 | 1,139 | 1,133 | 1,136 | +6 | +0.5% | 12,000 |
| 2024/07/01 | 1,129 | 1,135 | 1,129 | 1,130 | +4 | +0.4% | 7,300 |
| 2024/06/28 | 1,122 | 1,130 | 1,122 | 1,126 | +4 | +0.4% | 7,400 |
| 2024/06/27 | 1,136 | 1,136 | 1,122 | 1,122 | -14 | -1.2% | 12,500 |
51～
100
件表示中 / 5041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 | 113,100円 | +105.7% | +5.5% | 4.42% | 7.21倍 | 0.62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 |
| アセンテック | 65,300円 | +60.6% | +35.3% | 1.53% | 14.04倍 | 2.82倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| 三栄コポ | 90,000円 | +6.3% | +20.2% | 3.22% | 9.48倍 | 0.67倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
| オーウエル | 84,800円 | +1.3% | +11.4% | 4.13% | 9.65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 |
| トミタ | 142,800円 | +6.0% | +1.6% | 1.40% | 12.99倍 | 0.63倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
市場注目の銘柄
チャート関連のコラム
