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 |
|---|---|---|---|---|---|---|---|
| 2025/01/08 | 1,167 | 1,168 | 1,153 | 1,157 | -13 | -1.1% | 61,400 |
| 2025/01/07 | 1,177 | 1,177 | 1,165 | 1,170 | -1 | -0.1% | 44,600 |
| 2025/01/06 | 1,173 | 1,174 | 1,162 | 1,171 | -2 | -0.2% | 40,800 |
| 2024/12/30 | 1,167 | 1,177 | 1,163 | 1,173 | -5 | -0.4% | 40,600 |
| 2024/12/27 | 1,191 | 1,205 | 1,167 | 1,178 | -52 | -4.2% | 156,800 |
| 2024/12/26 | 1,249 | 1,257 | 1,226 | 1,230 | -9 | -0.7% | 107,800 |
| 2024/12/25 | 1,229 | 1,239 | 1,221 | 1,239 | +22 | +1.8% | 36,100 |
| 2024/12/24 | 1,206 | 1,224 | 1,206 | 1,217 | +1 | +0.1% | 17,200 |
| 2024/12/23 | 1,199 | 1,216 | 1,198 | 1,216 | +22 | +1.8% | 26,500 |
| 2024/12/20 | 1,199 | 1,201 | 1,188 | 1,194 | +2 | +0.2% | 22,800 |
| 2024/12/19 | 1,191 | 1,203 | 1,190 | 1,192 | -8 | -0.7% | 30,700 |
| 2024/12/18 | 1,208 | 1,211 | 1,200 | 1,200 | -7 | -0.6% | 21,500 |
| 2024/12/17 | 1,217 | 1,221 | 1,207 | 1,207 | -2 | -0.2% | 20,800 |
| 2024/12/16 | 1,200 | 1,216 | 1,200 | 1,209 | +9 | +0.8% | 34,600 |
| 2024/12/13 | 1,195 | 1,205 | 1,195 | 1,200 | +5 | +0.4% | 15,900 |
| 2024/12/12 | 1,203 | 1,206 | 1,195 | 1,195 | -5 | -0.4% | 9,900 |
| 2024/12/11 | 1,200 | 1,202 | 1,192 | 1,200 | -1 | -0.1% | 15,700 |
| 2024/12/10 | 1,203 | 1,204 | 1,189 | 1,201 | +4 | +0.3% | 15,700 |
| 2024/12/09 | 1,197 | 1,204 | 1,196 | 1,197 | +2 | +0.2% | 38,000 |
| 2024/12/06 | 1,208 | 1,208 | 1,187 | 1,195 | -4 | -0.3% | 21,000 |
| 2024/12/05 | 1,209 | 1,210 | 1,195 | 1,199 | +3 | +0.3% | 16,000 |
| 2024/12/04 | 1,211 | 1,211 | 1,195 | 1,196 | -9 | -0.7% | 29,400 |
| 2024/12/03 | 1,197 | 1,212 | 1,190 | 1,205 | +16 | +1.3% | 49,600 |
| 2024/12/02 | 1,201 | 1,201 | 1,184 | 1,189 | -12 | -1% | 85,100 |
| 2024/11/29 | 1,178 | 1,202 | 1,178 | 1,201 | +13 | +1.1% | 63,900 |
| 2024/11/28 | 1,172 | 1,199 | 1,169 | 1,188 | -24 | -2% | 96,900 |
| 2024/11/27 | 1,216 | 1,226 | 1,192 | 1,212 | -4 | -0.3% | 207,600 |
| 2024/11/26 | 1,269 | 1,277 | 1,213 | 1,216 | -54 | -4.3% | 238,200 |
| 2024/11/25 | 1,250 | 1,292 | 1,245 | 1,270 | +140 | +12.4% | 751,600 |
| 2024/11/22 | 1,135 | 1,147 | 1,130 | 1,130 | -1 | -0.1% | 25,800 |
| 2024/11/21 | 1,129 | 1,137 | 1,128 | 1,131 | +3 | +0.3% | 18,600 |
| 2024/11/20 | 1,124 | 1,131 | 1,118 | 1,128 | +6 | +0.5% | 25,100 |
| 2024/11/19 | 1,123 | 1,129 | 1,114 | 1,122 | -1 | -0.1% | 22,400 |
| 2024/11/18 | 1,112 | 1,125 | 1,102 | 1,123 | +11 | +1% | 23,200 |
| 2024/11/15 | 1,118 | 1,122 | 1,112 | 1,112 | -1 | -0.1% | 28,800 |
| 2024/11/14 | 1,131 | 1,132 | 1,112 | 1,113 | -13 | -1.2% | 62,500 |
| 2024/11/13 | 1,129 | 1,138 | 1,126 | 1,126 | -4 | -0.4% | 27,400 |
| 2024/11/12 | 1,141 | 1,147 | 1,130 | 1,130 | -10 | -0.9% | 26,900 |
| 2024/11/11 | 1,146 | 1,148 | 1,135 | 1,140 | -10 | -0.9% | 26,600 |
| 2024/11/08 | 1,144 | 1,155 | 1,141 | 1,150 | +7 | +0.6% | 24,700 |
| 2024/11/07 | 1,138 | 1,152 | 1,133 | 1,143 | +7 | +0.6% | 25,900 |
| 2024/11/06 | 1,133 | 1,136 | 1,126 | 1,136 | +4 | +0.4% | 37,500 |
| 2024/11/05 | 1,144 | 1,144 | 1,120 | 1,132 | -1 | -0.1% | 30,100 |
| 2024/11/01 | 1,130 | 1,142 | 1,127 | 1,133 | -16 | -1.4% | 29,200 |
| 2024/10/31 | 1,127 | 1,155 | 1,126 | 1,149 | +19 | +1.7% | 21,300 |
| 2024/10/30 | 1,142 | 1,145 | 1,126 | 1,130 | -14 | -1.2% | 73,100 |
| 2024/10/29 | 1,140 | 1,146 | 1,132 | 1,144 | +7 | +0.6% | 35,500 |
| 2024/10/28 | 1,122 | 1,137 | 1,113 | 1,137 | +15 | +1.3% | 40,900 |
| 2024/10/25 | 1,129 | 1,134 | 1,110 | 1,122 | -20 | -1.8% | 48,500 |
| 2024/10/24 | 1,137 | 1,145 | 1,127 | 1,142 | -4 | -0.3% | 18,200 |
151～
200
件表示中 / 5221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 | 129,500円 | +1.9% | -15.9% | 4.63% | 6.88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 |
| 石光商事 | 131,400円 | +6.0% | +10.9% | 2.89% | 10.51倍 | 0.84倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| ハリマ共和 | 190,300円 | -4.6% | -8.2% | 2.89% | 8.33倍 | 0.41倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
| オーウエル | 95,500円 | +2.3% | -5.8% | 4.19% | 9.61倍 | 0.45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 |
| クワザワＨＤ | 58,700円 | -0.6% | -15.7% | 3.07% | 9.76倍 | 0.55倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
市場注目の銘柄
チャート関連のコラム
