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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,180 | 1,189 | 1,166 | 1,171 | -10 | -0.8% | 69,700 |
| 2024/01/29 | 1,153 | 1,183 | 1,153 | 1,181 | +31 | +2.7% | 57,800 |
| 2024/01/26 | 1,164 | 1,164 | 1,150 | 1,150 | -14 | -1.2% | 27,200 |
| 2024/01/25 | 1,155 | 1,165 | 1,148 | 1,164 | +18 | +1.6% | 22,800 |
| 2024/01/24 | 1,160 | 1,165 | 1,146 | 1,146 | -11 | -1% | 30,700 |
| 2024/01/23 | 1,165 | 1,170 | 1,155 | 1,157 | -12 | -1% | 24,600 |
| 2024/01/22 | 1,171 | 1,176 | 1,166 | 1,169 | +11 | +0.9% | 35,500 |
| 2024/01/19 | 1,143 | 1,173 | 1,140 | 1,158 | +17 | +1.5% | 93,600 |
| 2024/01/18 | 1,138 | 1,143 | 1,134 | 1,141 | -4 | -0.3% | 33,300 |
| 2024/01/17 | 1,152 | 1,165 | 1,142 | 1,145 | -3 | -0.3% | 41,200 |
| 2024/01/16 | 1,152 | 1,157 | 1,135 | 1,148 | +1 | +0.1% | 77,400 |
| 2024/01/15 | 1,124 | 1,156 | 1,123 | 1,147 | +34 | +3.1% | 85,100 |
| 2024/01/12 | 1,129 | 1,133 | 1,101 | 1,113 | -5 | -0.4% | 53,200 |
| 2024/01/11 | 1,131 | 1,138 | 1,117 | 1,118 | -7 | -0.6% | 48,500 |
| 2024/01/10 | 1,125 | 1,145 | 1,123 | 1,125 | -6 | -0.5% | 63,700 |
| 2024/01/09 | 1,133 | 1,140 | 1,116 | 1,131 | +3 | +0.3% | 56,200 |
| 2024/01/05 | 1,150 | 1,161 | 1,128 | 1,128 | -19 | -1.7% | 68,200 |
| 2024/01/04 | 1,141 | 1,158 | 1,130 | 1,147 | -5 | -0.4% | 44,300 |
| 2023/12/29 | 1,131 | 1,171 | 1,131 | 1,152 | +8 | +0.7% | 79,500 |
| 2023/12/28 | 1,101 | 1,145 | 1,090 | 1,144 | +21 | +1.9% | 167,500 |
| 2023/12/27 | 1,088 | 1,125 | 1,088 | 1,123 | +35 | +3.2% | 112,100 |
| 2023/12/26 | 1,081 | 1,095 | 1,076 | 1,088 | +2 | +0.2% | 51,300 |
| 2023/12/25 | 1,087 | 1,109 | 1,085 | 1,086 | +16 | +1.5% | 60,000 |
| 2023/12/22 | 1,087 | 1,087 | 1,070 | 1,070 | +1 | +0.1% | 46,500 |
| 2023/12/21 | 1,096 | 1,096 | 1,067 | 1,069 | -31 | -2.8% | 98,200 |
| 2023/12/20 | 1,101 | 1,109 | 1,098 | 1,100 | +4 | +0.4% | 41,700 |
| 2023/12/19 | 1,092 | 1,110 | 1,085 | 1,096 | +3 | +0.3% | 34,000 |
| 2023/12/18 | 1,117 | 1,117 | 1,087 | 1,093 | -24 | -2.1% | 39,200 |
| 2023/12/15 | 1,086 | 1,117 | 1,086 | 1,117 | +32 | +2.9% | 39,200 |
| 2023/12/14 | 1,110 | 1,118 | 1,085 | 1,085 | -11 | -1% | 47,000 |
| 2023/12/13 | 1,078 | 1,103 | 1,078 | 1,096 | +14 | +1.3% | 27,400 |
| 2023/12/12 | 1,072 | 1,092 | 1,072 | 1,082 | +4 | +0.4% | 30,500 |
| 2023/12/11 | 1,072 | 1,084 | 1,068 | 1,078 | +11 | +1% | 40,200 |
| 2023/12/08 | 1,079 | 1,081 | 1,061 | 1,067 | -21 | -1.9% | 62,200 |
| 2023/12/07 | 1,101 | 1,103 | 1,084 | 1,088 | -22 | -2% | 52,600 |
| 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 |
201～
250
件表示中 / 5041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 | 113,100円 | +105.7% | +5.5% | 4.42% | 7.21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 |
| アセンテック | 65,300円 | +60.6% | +35.3% | 1.53% | 14.04倍 | 2.82倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| 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 |
| オーウエル | 84,800円 | +1.3% | +11.4% | 4.13% | 9.65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 |
| トミタ | 142,800円 | +6.0% | +1.6% | 1.40% | 12.99倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
