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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 1,110 | 1,139 | 1,106 | 1,131 | +5 | +0.4% | 55,200 |
2023/09/21 | 1,134 | 1,146 | 1,123 | 1,126 | -8 | -0.7% | 38,100 |
2023/09/20 | 1,159 | 1,160 | 1,132 | 1,134 | -26 | -2.2% | 68,200 |
2023/09/19 | 1,165 | 1,175 | 1,155 | 1,160 | -10 | -0.9% | 54,500 |
2023/09/15 | 1,172 | 1,178 | 1,161 | 1,170 | -2 | -0.2% | 71,500 |
2023/09/14 | 1,169 | 1,180 | 1,169 | 1,172 | +9 | +0.8% | 36,700 |
2023/09/13 | 1,179 | 1,179 | 1,161 | 1,163 | -21 | -1.8% | 40,900 |
2023/09/12 | 1,178 | 1,192 | 1,176 | 1,184 | +19 | +1.6% | 59,700 |
2023/09/11 | 1,180 | 1,186 | 1,158 | 1,165 | -15 | -1.3% | 73,100 |
2023/09/08 | 1,184 | 1,198 | 1,178 | 1,180 | -11 | -0.9% | 40,200 |
2023/09/07 | 1,176 | 1,200 | 1,176 | 1,191 | +9 | +0.8% | 64,800 |
2023/09/06 | 1,162 | 1,187 | 1,162 | 1,182 | +20 | +1.7% | 77,200 |
2023/09/05 | 1,163 | 1,163 | 1,150 | 1,162 | ±0 | ±0% | 44,200 |
2023/09/04 | 1,160 | 1,165 | 1,156 | 1,162 | +10 | +0.9% | 45,000 |
2023/09/01 | 1,159 | 1,163 | 1,147 | 1,152 | -8 | -0.7% | 73,700 |
2023/08/31 | 1,153 | 1,161 | 1,145 | 1,160 | +12 | +1% | 47,600 |
2023/08/30 | 1,145 | 1,155 | 1,134 | 1,148 | +7 | +0.6% | 66,900 |
2023/08/29 | 1,140 | 1,145 | 1,133 | 1,141 | +1 | +0.1% | 43,700 |
2023/08/28 | 1,132 | 1,144 | 1,131 | 1,140 | +21 | +1.9% | 57,700 |
2023/08/25 | 1,118 | 1,127 | 1,109 | 1,119 | -7 | -0.6% | 36,300 |
2023/08/24 | 1,132 | 1,150 | 1,121 | 1,126 | -8 | -0.7% | 142,900 |
2023/08/23 | 1,140 | 1,175 | 1,131 | 1,134 | +43 | +3.9% | 248,800 |
2023/08/22 | 1,086 | 1,095 | 1,083 | 1,091 | +14 | +1.3% | 45,600 |
2023/08/21 | 1,064 | 1,078 | 1,060 | 1,077 | +11 | +1% | 32,500 |
2023/08/18 | 1,076 | 1,079 | 1,060 | 1,066 | -12 | -1.1% | 30,300 |
2023/08/17 | 1,065 | 1,078 | 1,049 | 1,078 | +10 | +0.9% | 45,500 |
2023/08/16 | 1,055 | 1,074 | 1,051 | 1,068 | +13 | +1.2% | 56,900 |
2023/08/15 | 1,051 | 1,057 | 1,047 | 1,055 | +16 | +1.5% | 61,500 |
2023/08/14 | 1,043 | 1,051 | 1,036 | 1,039 | -11 | -1% | 34,600 |
2023/08/10 | 1,034 | 1,050 | 1,025 | 1,050 | +11 | +1.1% | 71,700 |
2023/08/09 | 1,035 | 1,043 | 1,027 | 1,039 | ±0 | ±0% | 65,300 |
2023/08/08 | 1,058 | 1,059 | 1,035 | 1,039 | -4 | -0.4% | 74,600 |
2023/08/07 | 1,049 | 1,049 | 1,032 | 1,043 | -6 | -0.6% | 57,400 |
2023/08/04 | 1,040 | 1,054 | 1,038 | 1,049 | -1 | -0.1% | 64,300 |
2023/08/03 | 1,073 | 1,073 | 1,047 | 1,050 | -26 | -2.4% | 108,100 |
2023/08/02 | 1,084 | 1,094 | 1,069 | 1,076 | -14 | -1.3% | 71,800 |
2023/08/01 | 1,090 | 1,097 | 1,086 | 1,090 | +6 | +0.6% | 60,000 |
2023/07/31 | 1,083 | 1,098 | 1,083 | 1,084 | +7 | +0.6% | 65,400 |
2023/07/28 | 1,078 | 1,086 | 1,067 | 1,077 | -12 | -1.1% | 110,100 |
2023/07/27 | 1,075 | 1,093 | 1,068 | 1,089 | +11 | +1% | 54,100 |
2023/07/26 | 1,086 | 1,094 | 1,077 | 1,078 | -13 | -1.2% | 48,500 |
2023/07/25 | 1,096 | 1,096 | 1,083 | 1,091 | -2 | -0.2% | 43,100 |
2023/07/24 | 1,071 | 1,095 | 1,071 | 1,093 | +18 | +1.7% | 60,900 |
2023/07/21 | 1,082 | 1,086 | 1,065 | 1,075 | -10 | -0.9% | 75,500 |
2023/07/20 | 1,099 | 1,110 | 1,083 | 1,085 | -20 | -1.8% | 71,100 |
2023/07/19 | 1,098 | 1,109 | 1,091 | 1,105 | +14 | +1.3% | 70,300 |
2023/07/18 | 1,076 | 1,107 | 1,075 | 1,091 | +27 | +2.5% | 120,900 |
2023/07/14 | 1,092 | 1,100 | 1,059 | 1,064 | -30 | -2.7% | 126,100 |
2023/07/13 | 1,060 | 1,100 | 1,055 | 1,094 | +20 | +1.9% | 164,000 |
2023/07/12 | 1,106 | 1,108 | 1,067 | 1,074 | -41 | -3.7% | 297,100 |
151~
200
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 | 115,600円 | -9.9% | -32.7% | 3.46% | 8.01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 | 74,900円 | +8.0% | -27.9% | 4.81% | 10.85倍 | 1.08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 | 203,600円 | +15.1% | +92.2% | 2.06% | 5.41倍 | 1.60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 | 51,500円 | +13.6% | +147.2% | 1.55% | 26.88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 | 380,500円 | +3.3% | -2.0% | 2.63% | 7.91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