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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 1,154 | 1,166 | 1,143 | 1,146 | -2 | -0.2% | 38,000 |
| 2024/10/22 | 1,170 | 1,170 | 1,134 | 1,148 | -22 | -1.9% | 45,600 |
| 2024/10/21 | 1,180 | 1,180 | 1,164 | 1,170 | -5 | -0.4% | 14,900 |
| 2024/10/18 | 1,175 | 1,177 | 1,166 | 1,175 | +2 | +0.2% | 22,000 |
| 2024/10/17 | 1,168 | 1,173 | 1,157 | 1,173 | +16 | +1.4% | 28,800 |
| 2024/10/16 | 1,150 | 1,165 | 1,143 | 1,157 | ±0 | ±0% | 29,300 |
| 2024/10/15 | 1,161 | 1,165 | 1,153 | 1,157 | -1 | -0.1% | 29,600 |
| 2024/10/11 | 1,165 | 1,169 | 1,153 | 1,158 | -10 | -0.9% | 25,600 |
| 2024/10/10 | 1,171 | 1,175 | 1,164 | 1,168 | +1 | +0.1% | 22,000 |
| 2024/10/09 | 1,211 | 1,212 | 1,162 | 1,167 | -29 | -2.4% | 50,300 |
| 2024/10/08 | 1,204 | 1,213 | 1,194 | 1,196 | -14 | -1.2% | 38,300 |
| 2024/10/07 | 1,208 | 1,239 | 1,208 | 1,210 | +32 | +2.7% | 126,500 |
| 2024/10/04 | 1,196 | 1,204 | 1,178 | 1,178 | -16 | -1.3% | 70,900 |
| 2024/10/03 | 1,198 | 1,206 | 1,183 | 1,194 | +5 | +0.4% | 34,600 |
| 2024/10/02 | 1,192 | 1,211 | 1,182 | 1,189 | -22 | -1.8% | 34,900 |
| 2024/10/01 | 1,190 | 1,218 | 1,186 | 1,211 | +36 | +3.1% | 47,900 |
| 2024/09/30 | 1,183 | 1,204 | 1,168 | 1,175 | -38 | -3.1% | 56,800 |
| 2024/09/27 | 1,220 | 1,222 | 1,205 | 1,213 | +5 | +0.4% | 50,400 |
| 2024/09/26 | 1,185 | 1,208 | 1,179 | 1,208 | +26 | +2.2% | 64,700 |
| 2024/09/25 | 1,185 | 1,195 | 1,160 | 1,182 | +17 | +1.5% | 148,500 |
| 2024/09/24 | 1,163 | 1,174 | 1,151 | 1,165 | +17 | +1.5% | 81,800 |
| 2024/09/20 | 1,163 | 1,163 | 1,134 | 1,148 | +4 | +0.3% | 100,200 |
| 2024/09/19 | 1,132 | 1,152 | 1,124 | 1,144 | +22 | +2% | 59,200 |
| 2024/09/18 | 1,138 | 1,139 | 1,109 | 1,122 | ±0 | ±0% | 27,400 |
| 2024/09/17 | 1,124 | 1,139 | 1,112 | 1,122 | -2 | -0.2% | 40,200 |
| 2024/09/13 | 1,099 | 1,124 | 1,099 | 1,124 | +19 | +1.7% | 35,300 |
| 2024/09/12 | 1,103 | 1,118 | 1,089 | 1,105 | +20 | +1.8% | 21,300 |
| 2024/09/11 | 1,097 | 1,098 | 1,070 | 1,085 | -14 | -1.3% | 43,100 |
| 2024/09/10 | 1,084 | 1,103 | 1,082 | 1,099 | +14 | +1.3% | 37,400 |
| 2024/09/09 | 1,062 | 1,093 | 1,051 | 1,085 | ±0 | ±0% | 66,600 |
| 2024/09/06 | 1,096 | 1,103 | 1,076 | 1,085 | -11 | -1% | 15,200 |
| 2024/09/05 | 1,073 | 1,111 | 1,073 | 1,096 | +26 | +2.4% | 29,900 |
| 2024/09/04 | 1,098 | 1,098 | 1,070 | 1,070 | -50 | -4.5% | 80,500 |
| 2024/09/03 | 1,120 | 1,124 | 1,114 | 1,120 | ±0 | ±0% | 26,300 |
| 2024/09/02 | 1,121 | 1,127 | 1,112 | 1,120 | +3 | +0.3% | 18,100 |
| 2024/08/30 | 1,121 | 1,125 | 1,107 | 1,117 | -6 | -0.5% | 27,300 |
| 2024/08/29 | 1,135 | 1,140 | 1,119 | 1,123 | -15 | -1.3% | 19,500 |
| 2024/08/28 | 1,140 | 1,140 | 1,119 | 1,138 | +3 | +0.3% | 17,800 |
| 2024/08/27 | 1,146 | 1,156 | 1,135 | 1,135 | -8 | -0.7% | 24,900 |
| 2024/08/26 | 1,111 | 1,154 | 1,111 | 1,143 | +46 | +4.2% | 56,200 |
| 2024/08/23 | 1,088 | 1,097 | 1,081 | 1,097 | -1 | -0.1% | 13,600 |
| 2024/08/22 | 1,101 | 1,102 | 1,088 | 1,098 | +6 | +0.5% | 24,000 |
| 2024/08/21 | 1,104 | 1,105 | 1,089 | 1,092 | -24 | -2.2% | 18,600 |
| 2024/08/20 | 1,114 | 1,116 | 1,104 | 1,116 | +16 | +1.5% | 13,300 |
| 2024/08/19 | 1,118 | 1,118 | 1,100 | 1,100 | -15 | -1.3% | 14,400 |
| 2024/08/16 | 1,112 | 1,120 | 1,095 | 1,115 | +8 | +0.7% | 37,100 |
| 2024/08/15 | 1,102 | 1,112 | 1,098 | 1,107 | +15 | +1.4% | 11,700 |
| 2024/08/14 | 1,089 | 1,095 | 1,077 | 1,092 | +13 | +1.2% | 13,500 |
| 2024/08/13 | 1,063 | 1,079 | 1,062 | 1,079 | +24 | +2.3% | 25,200 |
| 2024/08/09 | 1,077 | 1,083 | 1,038 | 1,055 | ±0 | ±0% | 39,800 |
201～
250
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 | 129,000円 | +1.9% | -15.9% | 4.65% | 6.85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 | 190,000円 | -4.6% | -8.2% | 2.89% | 8.32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 | 95,200円 | +2.3% | -5.8% | 4.20% | 9.58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 | 58,200円 | -0.6% | -15.7% | 3.09% | 9.68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
