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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,397 | 1,403 | 1,372 | 1,372 | -13 | -0.9% | 87,300 |
2023/05/10 | 1,376 | 1,392 | 1,374 | 1,385 | +10 | +0.7% | 55,100 |
2023/05/09 | 1,377 | 1,383 | 1,367 | 1,375 | +10 | +0.7% | 78,100 |
2023/05/08 | 1,355 | 1,380 | 1,353 | 1,365 | +12 | +0.9% | 78,900 |
2023/05/02 | 1,360 | 1,368 | 1,352 | 1,353 | -14 | -1% | 83,200 |
2023/05/01 | 1,374 | 1,381 | 1,358 | 1,367 | -7 | -0.5% | 109,800 |
2023/04/28 | 1,385 | 1,385 | 1,359 | 1,374 | -1 | -0.1% | 91,200 |
2023/04/27 | 1,384 | 1,397 | 1,370 | 1,375 | -11 | -0.8% | 138,000 |
2023/04/26 | 1,361 | 1,386 | 1,355 | 1,386 | +8 | +0.6% | 73,100 |
2023/04/25 | 1,382 | 1,414 | 1,363 | 1,378 | +19 | +1.4% | 159,500 |
2023/04/24 | 1,367 | 1,399 | 1,329 | 1,359 | +80 | +6.3% | 433,100 |
2023/04/21 | 1,266 | 1,289 | 1,263 | 1,279 | +4 | +0.3% | 74,300 |
2023/04/20 | 1,280 | 1,285 | 1,265 | 1,275 | -10 | -0.8% | 117,400 |
2023/04/19 | 1,291 | 1,308 | 1,281 | 1,285 | -22 | -1.7% | 58,500 |
2023/04/18 | 1,290 | 1,307 | 1,285 | 1,307 | +8 | +0.6% | 46,800 |
2023/04/17 | 1,304 | 1,310 | 1,285 | 1,299 | -5 | -0.4% | 68,800 |
2023/04/14 | 1,331 | 1,334 | 1,302 | 1,304 | -19 | -1.4% | 56,200 |
2023/04/13 | 1,320 | 1,323 | 1,308 | 1,323 | -5 | -0.4% | 43,200 |
2023/04/12 | 1,323 | 1,337 | 1,309 | 1,328 | +10 | +0.8% | 60,300 |
2023/04/11 | 1,298 | 1,320 | 1,297 | 1,318 | +36 | +2.8% | 51,400 |
2023/04/10 | 1,298 | 1,310 | 1,278 | 1,282 | -7 | -0.5% | 61,000 |
2023/04/07 | 1,316 | 1,321 | 1,280 | 1,289 | -27 | -2.1% | 112,200 |
2023/04/06 | 1,310 | 1,345 | 1,307 | 1,316 | -13 | -1% | 76,800 |
2023/04/05 | 1,337 | 1,353 | 1,309 | 1,329 | -22 | -1.6% | 122,200 |
2023/04/04 | 1,382 | 1,395 | 1,340 | 1,351 | -46 | -3.3% | 189,400 |
2023/04/03 | 1,414 | 1,419 | 1,361 | 1,397 | -74 | -5% | 361,100 |
2023/03/31 | 1,468 | 1,496 | 1,460 | 1,471 | +4 | +0.3% | 229,000 |
2023/03/30 | 1,433 | 1,468 | 1,430 | 1,467 | +35 | +2.4% | 96,500 |
2023/03/29 | 1,418 | 1,432 | 1,405 | 1,432 | -1 | -0.1% | 73,300 |
2023/03/28 | 1,448 | 1,448 | 1,413 | 1,433 | -16 | -1.1% | 74,000 |
2023/03/27 | 1,425 | 1,452 | 1,399 | 1,449 | +10 | +0.7% | 102,500 |
2023/03/24 | 1,460 | 1,480 | 1,433 | 1,439 | -17 | -1.2% | 120,100 |
2023/03/23 | 1,421 | 1,510 | 1,421 | 1,456 | +33 | +2.3% | 382,600 |
2023/03/22 | 1,390 | 1,427 | 1,390 | 1,423 | +53 | +3.9% | 81,000 |
2023/03/20 | 1,365 | 1,383 | 1,360 | 1,370 | -10 | -0.7% | 72,300 |
2023/03/17 | 1,380 | 1,400 | 1,364 | 1,380 | +30 | +2.2% | 75,900 |
2023/03/16 | 1,311 | 1,358 | 1,305 | 1,350 | -21 | -1.5% | 76,900 |
2023/03/15 | 1,340 | 1,374 | 1,334 | 1,371 | +81 | +6.3% | 68,200 |
2023/03/14 | 1,332 | 1,333 | 1,288 | 1,290 | -76 | -5.6% | 103,700 |
2023/03/13 | 1,378 | 1,383 | 1,334 | 1,366 | -49 | -3.5% | 110,600 |
2023/03/10 | 1,402 | 1,420 | 1,400 | 1,415 | -2 | -0.1% | 55,100 |
2023/03/09 | 1,433 | 1,434 | 1,402 | 1,417 | -3 | -0.2% | 65,800 |
2023/03/08 | 1,420 | 1,435 | 1,407 | 1,420 | +15 | +1.1% | 92,300 |
2023/03/07 | 1,422 | 1,430 | 1,395 | 1,405 | -4 | -0.3% | 85,600 |
2023/03/06 | 1,410 | 1,422 | 1,374 | 1,409 | -1 | -0.1% | 173,900 |
2023/03/03 | 1,450 | 1,458 | 1,405 | 1,410 | -18 | -1.3% | 124,800 |
2023/03/02 | 1,410 | 1,438 | 1,404 | 1,428 | +17 | +1.2% | 225,200 |
2023/03/01 | 1,347 | 1,411 | 1,347 | 1,411 | +65 | +4.8% | 77,400 |
2023/02/28 | 1,360 | 1,377 | 1,343 | 1,346 | -23 | -1.7% | 46,100 |
2023/02/27 | 1,323 | 1,369 | 1,317 | 1,369 | +45 | +3.4% | 78,600 |
251~
300
件表示中 / 4913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 | -9.9% | -32.7% | 3.54% | 7.83倍 | 0.64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 |
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 |
木徳神糧 | 529,000円 | +2.8% | -30.3% | 1.13% | 8.57倍 | 0.66倍 |
|
木徳と神糧物産が合併。米穀卸では規模首位級。海外販路を拡大中。鶏卵、鶏肉、飼料も手がける |
ポエック | 191,100円 | +13.4% | +43.2% | 2.25% | 23.51倍 | 2.14倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
万世電機 | 380,000円 | +3.3% | -2.0% | 2.63% | 7.90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