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 |
|---|---|---|---|---|---|---|---|
| 2024/03/14 | 1,162 | 1,169 | 1,152 | 1,161 | -7 | -0.6% | 30,300 |
| 2024/03/13 | 1,190 | 1,198 | 1,164 | 1,168 | -20 | -1.7% | 22,500 |
| 2024/03/12 | 1,166 | 1,188 | 1,159 | 1,188 | +4 | +0.3% | 29,900 |
| 2024/03/11 | 1,202 | 1,203 | 1,166 | 1,184 | -32 | -2.6% | 61,000 |
| 2024/03/08 | 1,200 | 1,222 | 1,190 | 1,216 | +2 | +0.2% | 38,500 |
| 2024/03/07 | 1,249 | 1,249 | 1,211 | 1,214 | -29 | -2.3% | 27,000 |
| 2024/03/06 | 1,227 | 1,249 | 1,220 | 1,243 | +12 | +1% | 29,600 |
| 2024/03/05 | 1,218 | 1,239 | 1,212 | 1,231 | +11 | +0.9% | 36,600 |
| 2024/03/04 | 1,240 | 1,240 | 1,211 | 1,220 | -19 | -1.5% | 48,400 |
| 2024/03/01 | 1,231 | 1,249 | 1,227 | 1,239 | -2 | -0.2% | 56,700 |
| 2024/02/29 | 1,269 | 1,271 | 1,238 | 1,241 | -37 | -2.9% | 98,800 |
| 2024/02/28 | 1,259 | 1,285 | 1,240 | 1,278 | +76 | +6.3% | 206,800 |
| 2024/02/27 | 1,196 | 1,210 | 1,189 | 1,202 | +17 | +1.4% | 64,400 |
| 2024/02/26 | 1,194 | 1,217 | 1,185 | 1,185 | +15 | +1.3% | 95,900 |
| 2024/02/22 | 1,152 | 1,171 | 1,147 | 1,170 | +28 | +2.5% | 53,700 |
| 2024/02/21 | 1,155 | 1,161 | 1,141 | 1,142 | -23 | -2% | 31,400 |
| 2024/02/20 | 1,159 | 1,166 | 1,152 | 1,165 | +9 | +0.8% | 37,200 |
| 2024/02/19 | 1,156 | 1,161 | 1,138 | 1,156 | +4 | +0.3% | 29,500 |
| 2024/02/16 | 1,137 | 1,156 | 1,133 | 1,152 | +21 | +1.9% | 36,100 |
| 2024/02/15 | 1,150 | 1,155 | 1,131 | 1,131 | -14 | -1.2% | 25,200 |
| 2024/02/14 | 1,158 | 1,165 | 1,142 | 1,145 | -27 | -2.3% | 44,500 |
| 2024/02/13 | 1,160 | 1,173 | 1,150 | 1,172 | +21 | +1.8% | 57,700 |
| 2024/02/09 | 1,149 | 1,160 | 1,145 | 1,151 | -1 | -0.1% | 50,600 |
| 2024/02/08 | 1,137 | 1,154 | 1,128 | 1,152 | +29 | +2.6% | 81,000 |
| 2024/02/07 | 1,135 | 1,135 | 1,111 | 1,123 | -9 | -0.8% | 50,400 |
| 2024/02/06 | 1,142 | 1,148 | 1,132 | 1,132 | -23 | -2% | 31,400 |
| 2024/02/05 | 1,140 | 1,170 | 1,135 | 1,155 | +30 | +2.7% | 56,800 |
| 2024/02/02 | 1,160 | 1,160 | 1,125 | 1,125 | -19 | -1.7% | 50,600 |
| 2024/02/01 | 1,159 | 1,165 | 1,144 | 1,144 | -19 | -1.6% | 36,400 |
| 2024/01/31 | 1,171 | 1,180 | 1,157 | 1,163 | -8 | -0.7% | 33,300 |
| 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 |
351～
400
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 | 129,300円 | +1.9% | -15.9% | 4.64% | 6.87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 | 136,700円 | +6.0% | +10.9% | 2.78% | 10.93倍 | 0.87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 | 190,500円 | -4.6% | -8.2% | 2.89% | 8.34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 | 95,300円 | +2.3% | -5.8% | 4.20% | 9.59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 | 57,900円 | -0.6% | -15.7% | 3.11% | 9.63倍 | 0.54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
