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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,071 | 1,080 | 1,039 | 1,055 | -32 | -2.9% | 50,300 |
| 2024/08/07 | 1,050 | 1,107 | 1,048 | 1,087 | +19 | +1.8% | 40,100 |
| 2024/08/06 | 1,040 | 1,076 | 1,014 | 1,068 | +118 | +12.4% | 59,100 |
| 2024/08/05 | 1,063 | 1,066 | 947 | 950 | -168 | -15% | 176,100 |
| 2024/08/02 | 1,138 | 1,147 | 1,118 | 1,118 | -73 | -6.1% | 85,500 |
| 2024/08/01 | 1,228 | 1,228 | 1,185 | 1,191 | -44 | -3.6% | 49,900 |
| 2024/07/31 | 1,197 | 1,235 | 1,196 | 1,235 | +27 | +2.2% | 31,900 |
| 2024/07/30 | 1,240 | 1,249 | 1,208 | 1,208 | -32 | -2.6% | 99,400 |
| 2024/07/29 | 1,231 | 1,245 | 1,224 | 1,240 | +12 | +1% | 83,800 |
| 2024/07/26 | 1,185 | 1,255 | 1,176 | 1,228 | +43 | +3.6% | 136,100 |
| 2024/07/25 | 1,182 | 1,196 | 1,178 | 1,185 | -15 | -1.3% | 78,600 |
| 2024/07/24 | 1,211 | 1,222 | 1,198 | 1,200 | -14 | -1.2% | 34,000 |
| 2024/07/23 | 1,197 | 1,215 | 1,197 | 1,214 | +20 | +1.7% | 29,400 |
| 2024/07/22 | 1,195 | 1,199 | 1,178 | 1,194 | -3 | -0.3% | 30,800 |
| 2024/07/19 | 1,207 | 1,207 | 1,191 | 1,197 | -10 | -0.8% | 31,200 |
| 2024/07/18 | 1,205 | 1,215 | 1,200 | 1,207 | -12 | -1% | 40,400 |
| 2024/07/17 | 1,205 | 1,240 | 1,205 | 1,219 | +15 | +1.2% | 108,900 |
| 2024/07/16 | 1,201 | 1,217 | 1,191 | 1,204 | +19 | +1.6% | 102,800 |
| 2024/07/12 | 1,176 | 1,192 | 1,170 | 1,185 | +2 | +0.2% | 58,400 |
| 2024/07/11 | 1,168 | 1,183 | 1,160 | 1,183 | +20 | +1.7% | 46,500 |
| 2024/07/10 | 1,158 | 1,169 | 1,154 | 1,163 | +15 | +1.3% | 65,000 |
| 2024/07/09 | 1,159 | 1,176 | 1,146 | 1,148 | -11 | -0.9% | 94,400 |
| 2024/07/08 | 1,200 | 1,211 | 1,153 | 1,159 | +36 | +3.2% | 398,800 |
| 2024/07/05 | 1,149 | 1,151 | 1,117 | 1,123 | -13 | -1.1% | 69,500 |
| 2024/07/04 | 1,130 | 1,141 | 1,130 | 1,136 | +7 | +0.6% | 26,300 |
| 2024/07/03 | 1,139 | 1,139 | 1,124 | 1,129 | -7 | -0.6% | 33,900 |
| 2024/07/02 | 1,137 | 1,139 | 1,133 | 1,136 | +6 | +0.5% | 12,000 |
| 2024/07/01 | 1,129 | 1,135 | 1,129 | 1,130 | +4 | +0.4% | 7,300 |
| 2024/06/28 | 1,122 | 1,130 | 1,122 | 1,126 | +4 | +0.4% | 7,400 |
| 2024/06/27 | 1,136 | 1,136 | 1,122 | 1,122 | -14 | -1.2% | 12,500 |
| 2024/06/26 | 1,138 | 1,138 | 1,127 | 1,136 | +13 | +1.2% | 19,600 |
| 2024/06/25 | 1,108 | 1,130 | 1,108 | 1,123 | +15 | +1.4% | 20,800 |
| 2024/06/24 | 1,105 | 1,111 | 1,100 | 1,108 | -3 | -0.3% | 10,100 |
| 2024/06/21 | 1,109 | 1,113 | 1,106 | 1,111 | +3 | +0.3% | 11,500 |
| 2024/06/20 | 1,101 | 1,108 | 1,093 | 1,108 | +14 | +1.3% | 19,700 |
| 2024/06/19 | 1,103 | 1,104 | 1,092 | 1,094 | -5 | -0.5% | 10,200 |
| 2024/06/18 | 1,084 | 1,102 | 1,070 | 1,099 | +26 | +2.4% | 26,500 |
| 2024/06/17 | 1,094 | 1,094 | 1,068 | 1,073 | -23 | -2.1% | 46,600 |
| 2024/06/14 | 1,083 | 1,101 | 1,083 | 1,096 | +11 | +1% | 25,700 |
| 2024/06/13 | 1,107 | 1,107 | 1,085 | 1,085 | -23 | -2.1% | 10,700 |
| 2024/06/12 | 1,105 | 1,114 | 1,103 | 1,108 | +4 | +0.4% | 12,300 |
| 2024/06/11 | 1,109 | 1,117 | 1,104 | 1,104 | -1 | -0.1% | 29,000 |
| 2024/06/10 | 1,096 | 1,108 | 1,096 | 1,105 | +9 | +0.8% | 18,500 |
| 2024/06/07 | 1,088 | 1,096 | 1,072 | 1,096 | +3 | +0.3% | 32,900 |
| 2024/06/06 | 1,115 | 1,115 | 1,093 | 1,093 | -19 | -1.7% | 39,500 |
| 2024/06/05 | 1,126 | 1,126 | 1,112 | 1,112 | -9 | -0.8% | 21,800 |
| 2024/06/04 | 1,117 | 1,125 | 1,117 | 1,121 | +4 | +0.4% | 19,000 |
| 2024/06/03 | 1,150 | 1,150 | 1,115 | 1,117 | -33 | -2.9% | 43,200 |
| 2024/05/31 | 1,127 | 1,154 | 1,126 | 1,150 | +23 | +2% | 64,800 |
| 2024/05/30 | 1,121 | 1,127 | 1,095 | 1,127 | +4 | +0.4% | 112,800 |
251～
300
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 | 58,300円 | -0.6% | -15.7% | 3.09% | 9.69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
