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 |
---|---|---|---|---|---|---|---|
2023/12/06 | 1,102 | 1,112 | 1,095 | 1,110 | +2 | +0.2% | 102,600 |
2023/12/05 | 1,121 | 1,122 | 1,104 | 1,108 | -18 | -1.6% | 46,200 |
2023/12/04 | 1,138 | 1,142 | 1,118 | 1,126 | -9 | -0.8% | 72,600 |
2023/12/01 | 1,168 | 1,168 | 1,135 | 1,135 | -23 | -2% | 66,400 |
2023/11/30 | 1,134 | 1,167 | 1,134 | 1,158 | +25 | +2.2% | 89,700 |
2023/11/29 | 1,154 | 1,154 | 1,124 | 1,133 | -27 | -2.3% | 145,700 |
2023/11/28 | 1,175 | 1,187 | 1,150 | 1,160 | -10 | -0.9% | 269,000 |
2023/11/27 | 1,152 | 1,173 | 1,147 | 1,170 | +25 | +2.2% | 130,500 |
2023/11/24 | 1,152 | 1,171 | 1,145 | 1,145 | -1 | -0.1% | 99,100 |
2023/11/22 | 1,144 | 1,150 | 1,125 | 1,146 | -2 | -0.2% | 164,100 |
2023/11/21 | 1,167 | 1,175 | 1,143 | 1,148 | -18 | -1.5% | 205,700 |
2023/11/20 | 1,250 | 1,260 | 1,161 | 1,166 | +88 | +8.2% | 912,900 |
2023/11/17 | 1,058 | 1,078 | 1,053 | 1,078 | +23 | +2.2% | 32,200 |
2023/11/16 | 1,065 | 1,075 | 1,054 | 1,055 | -15 | -1.4% | 29,000 |
2023/11/15 | 1,057 | 1,070 | 1,056 | 1,070 | +20 | +1.9% | 28,000 |
2023/11/14 | 1,046 | 1,055 | 1,046 | 1,050 | +5 | +0.5% | 24,400 |
2023/11/13 | 1,041 | 1,054 | 1,035 | 1,045 | +9 | +0.9% | 47,000 |
2023/11/10 | 1,028 | 1,036 | 1,019 | 1,036 | +5 | +0.5% | 28,900 |
2023/11/09 | 1,021 | 1,033 | 1,018 | 1,031 | +15 | +1.5% | 22,300 |
2023/11/08 | 1,044 | 1,044 | 1,007 | 1,016 | -20 | -1.9% | 24,400 |
2023/11/07 | 1,049 | 1,049 | 1,035 | 1,036 | -8 | -0.8% | 39,600 |
2023/11/06 | 1,044 | 1,045 | 1,035 | 1,044 | +15 | +1.5% | 29,400 |
2023/11/02 | 1,026 | 1,035 | 1,019 | 1,029 | +5 | +0.5% | 49,800 |
2023/11/01 | 1,039 | 1,039 | 1,014 | 1,024 | +4 | +0.4% | 42,000 |
2023/10/31 | 1,005 | 1,020 | 993 | 1,020 | +19 | +1.9% | 63,300 |
2023/10/30 | 1,014 | 1,029 | 996 | 1,001 | -21 | -2.1% | 87,200 |
2023/10/27 | 999 | 1,022 | 999 | 1,022 | +35 | +3.5% | 36,600 |
2023/10/26 | 1,002 | 1,013 | 984 | 987 | -26 | -2.6% | 90,400 |
2023/10/25 | 1,024 | 1,027 | 1,012 | 1,013 | +1 | +0.1% | 36,100 |
2023/10/24 | 1,007 | 1,020 | 979 | 1,012 | +12 | +1.2% | 77,200 |
2023/10/23 | 1,013 | 1,022 | 1,000 | 1,000 | -18 | -1.8% | 43,600 |
2023/10/20 | 1,017 | 1,027 | 1,006 | 1,018 | -2 | -0.2% | 30,400 |
2023/10/19 | 1,020 | 1,028 | 1,016 | 1,020 | -18 | -1.7% | 26,000 |
2023/10/18 | 1,019 | 1,039 | 1,014 | 1,038 | +20 | +2% | 25,700 |
2023/10/17 | 1,018 | 1,026 | 1,009 | 1,018 | +13 | +1.3% | 41,300 |
2023/10/16 | 1,017 | 1,017 | 999 | 1,005 | -17 | -1.7% | 68,800 |
2023/10/13 | 1,054 | 1,057 | 1,020 | 1,022 | -33 | -3.1% | 51,600 |
2023/10/12 | 1,042 | 1,069 | 1,037 | 1,055 | +27 | +2.6% | 57,100 |
2023/10/11 | 1,052 | 1,063 | 1,027 | 1,028 | -24 | -2.3% | 83,200 |
2023/10/10 | 999 | 1,052 | 994 | 1,052 | +8 | +0.8% | 196,000 |
2023/10/06 | 1,083 | 1,084 | 1,039 | 1,044 | -29 | -2.7% | 177,700 |
2023/10/05 | 1,052 | 1,073 | 1,052 | 1,073 | +25 | +2.4% | 58,300 |
2023/10/04 | 1,069 | 1,070 | 1,035 | 1,048 | -45 | -4.1% | 82,700 |
2023/10/03 | 1,124 | 1,124 | 1,093 | 1,093 | -33 | -2.9% | 80,600 |
2023/10/02 | 1,118 | 1,153 | 1,118 | 1,126 | +11 | +1% | 58,200 |
2023/09/29 | 1,116 | 1,136 | 1,111 | 1,115 | +2 | +0.2% | 41,800 |
2023/09/28 | 1,125 | 1,135 | 1,110 | 1,113 | -13 | -1.2% | 87,500 |
2023/09/27 | 1,112 | 1,126 | 1,104 | 1,126 | +2 | +0.2% | 33,300 |
2023/09/26 | 1,144 | 1,152 | 1,124 | 1,124 | -25 | -2.2% | 36,400 |
2023/09/25 | 1,135 | 1,149 | 1,126 | 1,149 | +18 | +1.6% | 27,200 |
101~
150
件表示中 / 4906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 | 115,400円 | -9.9% | -32.7% | 3.47% | 8.00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 |
リリカラ | 74,100円 | +8.0% | -27.9% | 4.86% | 10.73倍 | 1.07倍 |
|
インテリア卸大手。壁紙が主体でカーテンや床材に展開。改装分野を育成中。TKPの持分会社 |
久 世 | 210,500円 | +15.1% | +92.2% | 2.00% | 5.59倍 | 1.65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 | 51,600円 | +13.6% | +147.2% | 1.55% | 26.93倍 | 0.70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 |
万世電機 | 382,000円 | +3.3% | -2.0% | 2.62% | 7.94倍 | 0.64倍 |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
市場注目の銘柄
チャート関連のコラム