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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,150 | 1,151 | 1,123 | 1,123 | -37 | -3.2% | 218,300 |
| 2024/05/28 | 1,165 | 1,170 | 1,154 | 1,160 | -5 | -0.4% | 58,600 |
| 2024/05/27 | 1,173 | 1,173 | 1,156 | 1,165 | -7 | -0.6% | 59,000 |
| 2024/05/24 | 1,138 | 1,175 | 1,138 | 1,172 | +41 | +3.6% | 182,200 |
| 2024/05/23 | 1,131 | 1,137 | 1,128 | 1,131 | +1 | +0.1% | 24,200 |
| 2024/05/22 | 1,147 | 1,147 | 1,127 | 1,130 | -17 | -1.5% | 22,200 |
| 2024/05/21 | 1,145 | 1,149 | 1,142 | 1,147 | +7 | +0.6% | 25,300 |
| 2024/05/20 | 1,129 | 1,140 | 1,126 | 1,140 | +10 | +0.9% | 31,100 |
| 2024/05/17 | 1,131 | 1,136 | 1,126 | 1,130 | ±0 | ±0% | 28,300 |
| 2024/05/16 | 1,157 | 1,157 | 1,130 | 1,130 | -18 | -1.6% | 34,600 |
| 2024/05/15 | 1,163 | 1,163 | 1,148 | 1,148 | -10 | -0.9% | 26,400 |
| 2024/05/14 | 1,159 | 1,162 | 1,152 | 1,158 | +3 | +0.3% | 22,500 |
| 2024/05/13 | 1,163 | 1,172 | 1,153 | 1,155 | -8 | -0.7% | 35,600 |
| 2024/05/10 | 1,159 | 1,163 | 1,151 | 1,163 | +8 | +0.7% | 34,400 |
| 2024/05/09 | 1,160 | 1,163 | 1,154 | 1,155 | -1 | -0.1% | 30,700 |
| 2024/05/08 | 1,155 | 1,162 | 1,153 | 1,156 | ±0 | ±0% | 31,400 |
| 2024/05/07 | 1,146 | 1,156 | 1,146 | 1,156 | +16 | +1.4% | 31,800 |
| 2024/05/02 | 1,145 | 1,145 | 1,134 | 1,140 | -5 | -0.4% | 18,800 |
| 2024/05/01 | 1,144 | 1,145 | 1,138 | 1,145 | +1 | +0.1% | 25,000 |
| 2024/04/30 | 1,132 | 1,152 | 1,132 | 1,144 | +20 | +1.8% | 48,200 |
| 2024/04/26 | 1,125 | 1,135 | 1,112 | 1,124 | -1 | -0.1% | 74,200 |
| 2024/04/25 | 1,138 | 1,149 | 1,125 | 1,125 | -3 | -0.3% | 47,700 |
| 2024/04/24 | 1,139 | 1,139 | 1,127 | 1,128 | -2 | -0.2% | 27,600 |
| 2024/04/23 | 1,126 | 1,138 | 1,120 | 1,130 | +7 | +0.6% | 27,800 |
| 2024/04/22 | 1,130 | 1,131 | 1,115 | 1,123 | +5 | +0.4% | 37,500 |
| 2024/04/19 | 1,141 | 1,142 | 1,107 | 1,118 | -28 | -2.4% | 56,500 |
| 2024/04/18 | 1,126 | 1,150 | 1,126 | 1,146 | +15 | +1.3% | 30,900 |
| 2024/04/17 | 1,131 | 1,147 | 1,122 | 1,131 | ±0 | ±0% | 37,700 |
| 2024/04/16 | 1,147 | 1,153 | 1,129 | 1,131 | -17 | -1.5% | 44,300 |
| 2024/04/15 | 1,146 | 1,156 | 1,146 | 1,148 | -12 | -1% | 30,300 |
| 2024/04/12 | 1,166 | 1,174 | 1,157 | 1,160 | +1 | +0.1% | 53,900 |
| 2024/04/11 | 1,157 | 1,161 | 1,151 | 1,159 | +2 | +0.2% | 19,400 |
| 2024/04/10 | 1,154 | 1,168 | 1,152 | 1,157 | +7 | +0.6% | 41,500 |
| 2024/04/09 | 1,135 | 1,153 | 1,135 | 1,150 | +15 | +1.3% | 29,500 |
| 2024/04/08 | 1,135 | 1,142 | 1,130 | 1,135 | +6 | +0.5% | 40,100 |
| 2024/04/05 | 1,124 | 1,132 | 1,114 | 1,129 | -1 | -0.1% | 44,500 |
| 2024/04/04 | 1,145 | 1,145 | 1,130 | 1,130 | ±0 | ±0% | 38,200 |
| 2024/04/03 | 1,116 | 1,137 | 1,110 | 1,130 | +9 | +0.8% | 43,200 |
| 2024/04/02 | 1,142 | 1,144 | 1,118 | 1,121 | -22 | -1.9% | 117,300 |
| 2024/04/01 | 1,176 | 1,180 | 1,139 | 1,143 | -92 | -7.4% | 370,900 |
| 2024/03/29 | 1,222 | 1,259 | 1,222 | 1,235 | +3 | +0.2% | 94,100 |
| 2024/03/28 | 1,218 | 1,253 | 1,215 | 1,232 | +14 | +1.1% | 93,000 |
| 2024/03/27 | 1,225 | 1,234 | 1,210 | 1,218 | -8 | -0.7% | 62,800 |
| 2024/03/26 | 1,225 | 1,235 | 1,221 | 1,226 | +5 | +0.4% | 46,600 |
| 2024/03/25 | 1,212 | 1,228 | 1,210 | 1,221 | +1 | +0.1% | 32,800 |
| 2024/03/22 | 1,208 | 1,220 | 1,195 | 1,220 | +14 | +1.2% | 37,300 |
| 2024/03/21 | 1,195 | 1,211 | 1,195 | 1,206 | +20 | +1.7% | 37,700 |
| 2024/03/19 | 1,174 | 1,186 | 1,170 | 1,186 | +7 | +0.6% | 25,300 |
| 2024/03/18 | 1,164 | 1,180 | 1,164 | 1,179 | +18 | +1.6% | 24,100 |
| 2024/03/15 | 1,169 | 1,169 | 1,156 | 1,161 | ±0 | ±0% | 16,400 |
301～
350
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 | 129,100円 | +1.9% | -15.9% | 4.65% | 6.86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 | 131,500円 | +6.0% | +10.9% | 2.89% | 10.52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 | 95,400円 | +2.3% | -5.8% | 4.19% | 9.60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 | 58,600円 | -0.6% | -15.7% | 3.07% | 9.74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
