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 |
---|---|---|---|---|---|---|---|
2018/05/18 | 1,169 | 1,178 | 1,163 | 1,170 | +1 | +0.1% | 25,400 |
2018/05/17 | 1,164 | 1,171 | 1,156 | 1,169 | +6 | +0.5% | 29,600 |
2018/05/16 | 1,171 | 1,176 | 1,158 | 1,163 | -12 | -1% | 43,000 |
2018/05/15 | 1,185 | 1,185 | 1,161 | 1,175 | -1 | -0.1% | 31,600 |
2018/05/14 | 1,160 | 1,198 | 1,156 | 1,176 | +23 | +2% | 85,400 |
2018/05/11 | 1,161 | 1,163 | 1,135 | 1,153 | -7 | -0.6% | 50,900 |
2018/05/10 | 1,174 | 1,179 | 1,151 | 1,160 | -17 | -1.4% | 36,900 |
2018/05/09 | 1,192 | 1,192 | 1,172 | 1,177 | -9 | -0.8% | 46,100 |
2018/05/08 | 1,141 | 1,189 | 1,141 | 1,186 | +45 | +3.9% | 66,000 |
2018/05/07 | 1,136 | 1,150 | 1,123 | 1,141 | +5 | +0.4% | 33,400 |
2018/05/02 | 1,110 | 1,144 | 1,102 | 1,136 | +47 | +4.3% | 46,900 |
2018/05/01 | 1,115 | 1,116 | 1,088 | 1,089 | -26 | -2.3% | 90,100 |
2018/04/27 | 1,127 | 1,127 | 1,110 | 1,115 | -8 | -0.7% | 31,700 |
2018/04/26 | 1,120 | 1,127 | 1,114 | 1,123 | +7 | +0.6% | 36,900 |
2018/04/25 | 1,130 | 1,130 | 1,110 | 1,116 | -10 | -0.9% | 90,300 |
2018/04/24 | 1,116 | 1,129 | 1,114 | 1,126 | +12 | +1.1% | 61,100 |
2018/04/23 | 1,122 | 1,131 | 1,114 | 1,114 | -8 | -0.7% | 40,000 |
2018/04/20 | 1,114 | 1,125 | 1,112 | 1,122 | +3 | +0.3% | 19,700 |
2018/04/19 | 1,135 | 1,140 | 1,114 | 1,119 | -16 | -1.4% | 48,000 |
2018/04/18 | 1,116 | 1,143 | 1,110 | 1,135 | +23 | +2.1% | 47,900 |
2018/04/17 | 1,147 | 1,149 | 1,106 | 1,112 | -36 | -3.1% | 69,200 |
2018/04/16 | 1,176 | 1,180 | 1,146 | 1,148 | -24 | -2% | 51,800 |
2018/04/13 | 1,161 | 1,184 | 1,160 | 1,172 | +16 | +1.4% | 73,200 |
2018/04/12 | 1,181 | 1,186 | 1,149 | 1,156 | -32 | -2.7% | 56,000 |
2018/04/11 | 1,188 | 1,203 | 1,182 | 1,188 | +11 | +0.9% | 52,800 |
2018/04/10 | 1,152 | 1,180 | 1,133 | 1,177 | +25 | +2.2% | 60,800 |
2018/04/09 | 1,160 | 1,166 | 1,136 | 1,152 | -15 | -1.3% | 89,800 |
2018/04/06 | 1,208 | 1,208 | 1,160 | 1,167 | -37 | -3.1% | 130,300 |
2018/04/05 | 1,227 | 1,237 | 1,193 | 1,204 | -12 | -1% | 92,000 |
2018/04/04 | 1,285 | 1,290 | 1,190 | 1,216 | -66 | -5.1% | 146,200 |
2018/04/03 | 1,293 | 1,307 | 1,271 | 1,282 | -34 | -2.6% | 113,000 |
2018/04/02 | 1,468 | 1,483 | 1,307 | 1,316 | -92 | -6.5% | 406,600 |
2018/03/30 | 1,360 | 1,408 | 1,329 | 1,408 | +62 | +4.6% | 100,300 |
2018/03/29 | 1,326 | 1,352 | 1,302 | 1,346 | +37 | +2.8% | 58,300 |
2018/03/28 | 1,319 | 1,319 | 1,285 | 1,309 | +8 | +0.6% | 22,100 |
2018/03/27 | 1,329 | 1,332 | 1,290 | 1,301 | +6 | +0.5% | 24,600 |
2018/03/26 | 1,278 | 1,321 | 1,211 | 1,295 | -10 | -0.8% | 63,500 |
2018/03/23 | 1,366 | 1,369 | 1,287 | 1,305 | -108 | -7.6% | 69,100 |
2018/03/22 | 1,417 | 1,421 | 1,397 | 1,413 | -9 | -0.6% | 30,200 |
2018/03/20 | 1,381 | 1,425 | 1,377 | 1,422 | +19 | +1.4% | 22,900 |
2018/03/19 | 1,451 | 1,451 | 1,397 | 1,403 | -48 | -3.3% | 29,600 |
2018/03/16 | 1,468 | 1,478 | 1,433 | 1,451 | -4 | -0.3% | 31,900 |
2018/03/15 | 1,470 | 1,470 | 1,441 | 1,455 | -18 | -1.2% | 29,400 |
2018/03/14 | 1,457 | 1,478 | 1,450 | 1,473 | +6 | +0.4% | 27,500 |
2018/03/13 | 1,472 | 1,502 | 1,453 | 1,467 | -24 | -1.6% | 45,500 |
2018/03/12 | 1,503 | 1,566 | 1,478 | 1,491 | +20 | +1.4% | 50,700 |
2018/03/09 | 1,495 | 1,515 | 1,459 | 1,471 | -10 | -0.7% | 29,700 |
2018/03/08 | 1,470 | 1,501 | 1,464 | 1,481 | +11 | +0.7% | 20,800 |
2018/03/07 | 1,504 | 1,513 | 1,463 | 1,470 | -61 | -4% | 49,600 |
2018/03/06 | 1,486 | 1,566 | 1,480 | 1,531 | +19 | +1.3% | 65,100 |
1551~
1600
件表示中 / 5000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 | 114,800円 | +105.7% | +5.5% | 4.36% | 7.31倍 | 0.63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 |
木徳神糧 | 552,000円 | +2.8% | -30.3% | 1.09% | 9.02倍 | 0.65倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
アルファパチェ | 96,900円 | +10.0% | +1.4% | 2.79% | 10.94倍 | 1.68倍 |
|
企業向けに間接材など提供のMRO事業、サービス役務のFM事業の2本柱。取引一元化に強み |
三栄コポ | 358,000円 | +6.3% | +20.2% | 3.24% | 9.43倍 | 0.74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 |
大 光 | 61,400円 | +7.1% | -9.2% | 2.12% | 13.66倍 | 1.49倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
市場注目の銘柄
チャート関連のコラム