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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,479 | 1,479 | 1,438 | 1,453 | -33 | -2.2% | 30,200 |
| 2017/12/05 | 1,491 | 1,491 | 1,446 | 1,486 | -14 | -0.9% | 38,100 |
| 2017/12/04 | 1,505 | 1,512 | 1,485 | 1,500 | +8 | +0.5% | 36,300 |
| 2017/12/01 | 1,476 | 1,518 | 1,476 | 1,492 | +31 | +2.1% | 52,000 |
| 2017/11/30 | 1,486 | 1,490 | 1,433 | 1,461 | -32 | -2.1% | 74,100 |
| 2017/11/29 | 1,505 | 1,519 | 1,475 | 1,493 | -12 | -0.8% | 39,800 |
| 2017/11/28 | 1,535 | 1,545 | 1,497 | 1,505 | -39 | -2.5% | 70,400 |
| 2017/11/27 | 1,565 | 1,628 | 1,540 | 1,544 | -5 | -0.3% | 203,100 |
| 2017/11/24 | 1,539 | 1,583 | 1,530 | 1,549 | +2 | +0.1% | 56,900 |
| 2017/11/22 | 1,569 | 1,589 | 1,537 | 1,547 | -12 | -0.8% | 54,700 |
| 2017/11/21 | 1,558 | 1,593 | 1,528 | 1,559 | +17 | +1.1% | 95,800 |
| 2017/11/20 | 1,451 | 1,546 | 1,451 | 1,542 | +91 | +6.3% | 80,100 |
| 2017/11/17 | 1,488 | 1,514 | 1,445 | 1,451 | -12 | -0.8% | 87,000 |
| 2017/11/16 | 1,413 | 1,480 | 1,413 | 1,463 | +52 | +3.7% | 55,600 |
| 2017/11/15 | 1,417 | 1,448 | 1,397 | 1,411 | -8 | -0.6% | 93,000 |
| 2017/11/14 | 1,434 | 1,450 | 1,413 | 1,419 | -34 | -2.3% | 116,700 |
| 2017/11/13 | 1,470 | 1,471 | 1,446 | 1,453 | -19 | -1.3% | 71,100 |
| 2017/11/10 | 1,477 | 1,503 | 1,472 | 1,472 | -43 | -2.8% | 86,600 |
| 2017/11/09 | 1,509 | 1,566 | 1,490 | 1,515 | +11 | +0.7% | 158,400 |
| 2017/11/08 | 1,508 | 1,515 | 1,478 | 1,504 | -15 | -1% | 73,400 |
| 2017/11/07 | 1,478 | 1,527 | 1,473 | 1,519 | +37 | +2.5% | 68,000 |
| 2017/11/06 | 1,510 | 1,534 | 1,473 | 1,482 | -28 | -1.9% | 161,800 |
| 2017/11/02 | 1,582 | 1,600 | 1,510 | 1,510 | -78 | -4.9% | 190,100 |
| 2017/11/01 | 1,624 | 1,628 | 1,587 | 1,588 | -27 | -1.7% | 89,400 |
| 2017/10/31 | 1,594 | 1,640 | 1,575 | 1,615 | +25 | +1.6% | 88,200 |
| 2017/10/30 | 1,570 | 1,625 | 1,563 | 1,590 | +21 | +1.3% | 97,900 |
| 2017/10/27 | 1,560 | 1,578 | 1,540 | 1,569 | +4 | +0.3% | 77,800 |
| 2017/10/26 | 1,585 | 1,618 | 1,537 | 1,565 | -19 | -1.2% | 133,400 |
| 2017/10/25 | 1,637 | 1,690 | 1,575 | 1,584 | -53 | -3.2% | 187,400 |
| 2017/10/24 | 1,661 | 1,710 | 1,622 | 1,637 | -40 | -2.4% | 241,900 |
| 2017/10/23 | 1,620 | 1,677 | 1,615 | 1,677 | +67 | +4.2% | 293,500 |
| 2017/10/20 | 1,543 | 1,617 | 1,543 | 1,610 | +48 | +3.1% | 231,400 |
| 2017/10/19 | 1,573 | 1,621 | 1,541 | 1,562 | -11 | -0.7% | 315,300 |
| 2017/10/18 | 1,554 | 1,575 | 1,505 | 1,573 | +19 | +1.2% | 188,800 |
| 2017/10/17 | 1,614 | 1,630 | 1,525 | 1,554 | -41 | -2.6% | 261,100 |
| 2017/10/16 | 1,510 | 1,659 | 1,479 | 1,595 | +85 | +5.6% | 574,200 |
| 2017/10/13 | 1,455 | 1,514 | 1,436 | 1,510 | +79 | +5.5% | 542,500 |
| 2017/10/12 | 1,432 | 1,465 | 1,422 | 1,431 | -1 | -0.1% | 123,600 |
| 2017/10/11 | 1,473 | 1,474 | 1,429 | 1,432 | -41 | -2.8% | 216,400 |
| 2017/10/10 | 1,470 | 1,524 | 1,455 | 1,473 | -14 | -0.9% | 434,000 |
| 2017/10/06 | 1,470 | 1,510 | 1,436 | 1,487 | +20 | +1.4% | 601,500 |
| 2017/10/05 | 1,441 | 1,491 | 1,412 | 1,467 | -4 | -0.3% | 936,900 |
| 2017/10/04 | 1,390 | 1,546 | 1,350 | 1,471 | +111 | +8.2% | 2,887,100 |
| 2017/10/03 | 1,360 | 1,360 | 1,360 | 1,360 | +300 | +28.3% | 513,600 |
| 2017/10/02 | 1,060 | 1,060 | 1,060 | 1,060 | +150 | +16.5% | 81,900 |
| 2017/09/29 | 899 | 919 | 887 | 910 | +19 | +2.1% | 39,800 |
| 2017/09/28 | 891 | 893 | 875 | 891 | -1 | -0.1% | 22,200 |
| 2017/09/27 | 892 | 896 | 883 | 892 | ±0 | ±0% | 18,400 |
| 2017/09/26 | 892 | 893 | 878 | 892 | ±0 | ±0% | 21,500 |
| 2017/09/25 | 884 | 893 | 877 | 892 | +15 | +1.7% | 30,100 |
1701～
1750
件表示中 / 5042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 | 113,000円 | +105.7% | +5.5% | 4.42% | 7.20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 |
| 大 光 | 62,200円 | +7.1% | -9.2% | 2.09% | 9.32倍 | 1.50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 |
| 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 |
| トミタ | 145,000円 | +6.0% | +1.6% | 1.38% | 13.19倍 | 0.64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 |
| オーウエル | 84,600円 | +1.3% | +11.4% | 4.14% | 9.63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 |
市場注目の銘柄
チャート関連のコラム
