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 |
|---|---|---|---|---|---|---|---|
| 2006/09/28 | 1,013 | 1,019 | 1,008 | 1,019 | ±0 | ±0% | 3,600 |
| 2006/09/27 | 1,000 | 1,019 | 1,000 | 1,019 | +17 | +1.7% | 3,000 |
| 2006/09/26 | 1,060 | 1,060 | 1,002 | 1,002 | +2 | +0.2% | 11,400 |
| 2006/09/25 | 1,000 | 1,015 | 997 | 1,000 | -1 | -0.1% | 4,500 |
| 2006/09/22 | 999 | 1,009 | 999 | 1,001 | -12 | -1.2% | 1,900 |
| 2006/09/21 | 1,003 | 1,013 | 1,000 | 1,013 | +19 | +1.9% | 2,500 |
| 2006/09/20 | 1,009 | 1,020 | 994 | 994 | -15 | -1.5% | 3,000 |
| 2006/09/19 | 1,010 | 1,017 | 1,000 | 1,009 | +1 | +0.1% | 4,700 |
| 2006/09/15 | 1,024 | 1,024 | 1,008 | 1,008 | -19 | -1.9% | 2,100 |
| 2006/09/14 | 1,015 | 1,027 | 1,009 | 1,027 | +22 | +2.2% | 3,900 |
| 2006/09/13 | 1,031 | 1,050 | 1,002 | 1,005 | -45 | -4.3% | 3,800 |
| 2006/09/12 | 1,058 | 1,058 | 1,050 | 1,050 | -8 | -0.8% | 7,000 |
| 2006/09/11 | 1,071 | 1,071 | 1,052 | 1,058 | -13 | -1.2% | 2,600 |
| 2006/09/08 | 1,080 | 1,080 | 1,060 | 1,071 | -16 | -1.5% | 10,600 |
| 2006/09/07 | 1,096 | 1,096 | 1,087 | 1,087 | -13 | -1.2% | 3,900 |
| 2006/09/06 | 1,107 | 1,112 | 1,099 | 1,100 | -5 | -0.5% | 8,200 |
| 2006/09/05 | 1,100 | 1,105 | 1,091 | 1,105 | +14 | +1.3% | 4,400 |
| 2006/09/04 | 1,084 | 1,098 | 1,083 | 1,091 | +7 | +0.6% | 6,900 |
| 2006/09/01 | 1,090 | 1,090 | 1,073 | 1,084 | -6 | -0.6% | 1,800 |
| 2006/08/31 | 1,068 | 1,095 | 1,068 | 1,090 | +3 | +0.3% | 4,700 |
| 2006/08/30 | 1,088 | 1,090 | 1,065 | 1,087 | +3 | +0.3% | 5,300 |
| 2006/08/29 | 1,080 | 1,127 | 1,059 | 1,084 | +24 | +2.3% | 21,100 |
| 2006/08/28 | 1,073 | 1,073 | 1,055 | 1,060 | -8 | -0.7% | 4,300 |
| 2006/08/25 | 1,060 | 1,068 | 1,045 | 1,068 | +1 | +0.1% | 3,800 |
| 2006/08/24 | 1,070 | 1,070 | 1,050 | 1,067 | +13 | +1.2% | 6,200 |
| 2006/08/23 | 1,059 | 1,059 | 1,046 | 1,054 | -3 | -0.3% | 3,400 |
| 2006/08/22 | 1,059 | 1,059 | 1,046 | 1,057 | +4 | +0.4% | 4,600 |
| 2006/08/21 | 1,041 | 1,053 | 1,041 | 1,053 | ±0 | ±0% | 3,500 |
| 2006/08/18 | 1,060 | 1,060 | 1,046 | 1,053 | +3 | +0.3% | 4,400 |
| 2006/08/17 | 1,050 | 1,056 | 1,037 | 1,050 | ±0 | ±0% | 6,100 |
| 2006/08/16 | 1,028 | 1,055 | 1,026 | 1,050 | +22 | +2.1% | 7,400 |
| 2006/08/15 | 1,028 | 1,038 | 1,025 | 1,028 | ±0 | ±0% | 2,800 |
| 2006/08/14 | 1,010 | 1,048 | 1,000 | 1,028 | +28 | +2.8% | 5,300 |
| 2006/08/11 | 1,000 | 1,009 | 999 | 1,000 | +20 | +2% | 1,800 |
| 2006/08/10 | 985 | 990 | 980 | 980 | -17 | -1.7% | 3,500 |
| 2006/08/09 | 980 | 998 | 980 | 997 | +16 | +1.6% | 1,700 |
| 2006/08/08 | 986 | 987 | 961 | 981 | -7 | -0.7% | 4,100 |
| 2006/08/07 | 995 | 998 | 988 | 988 | ±0 | ±0% | 8,100 |
| 2006/08/04 | 973 | 988 | 973 | 988 | +17 | +1.8% | 3,700 |
| 2006/08/03 | 960 | 980 | 960 | 971 | +11 | +1.1% | 6,300 |
| 2006/08/02 | 955 | 960 | 942 | 960 | +14 | +1.5% | 4,000 |
| 2006/08/01 | 935 | 954 | 935 | 946 | +6 | +0.6% | 8,700 |
| 2006/07/31 | 951 | 954 | 925 | 940 | -5 | -0.5% | 15,900 |
| 2006/07/28 | 946 | 955 | 940 | 945 | -6 | -0.6% | 8,500 |
| 2006/07/27 | 946 | 953 | 945 | 951 | +1 | +0.1% | 4,600 |
| 2006/07/26 | 957 | 958 | 947 | 950 | -6 | -0.6% | 4,800 |
| 2006/07/25 | 965 | 970 | 954 | 956 | -9 | -0.9% | 3,400 |
| 2006/07/24 | 971 | 971 | 941 | 965 | -5 | -0.5% | 6,100 |
| 2006/07/21 | 970 | 985 | 960 | 970 | ±0 | ±0% | 3,000 |
| 2006/07/20 | 955 | 975 | 955 | 970 | +25 | +2.6% | 6,100 |
4401～
4450
件表示中 / 5000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 | 114,800円 | +105.7% | +5.5% | 4.36% | 7.31倍 | 0.63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 |
| 木徳神糧 | 552,000円 | +2.8% | -30.3% | 1.09% | 9.02倍 | 0.65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 |
| アルファパチェ | 96,900円 | +10.0% | +1.4% | 2.79% | 10.94倍 | 1.68倍 |
|
企業向けに間接材など提供のＭＲＯ事業、サービス役務のＦＭ事業の２本柱。取引一元化に強み |
| 三栄コポ | 358,000円 | +6.3% | +20.2% | 3.24% | 9.43倍 | 0.74倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
| 大 光 | 61,400円 | +7.1% | -9.2% | 2.12% | 13.66倍 | 1.49倍 |
|
中京地盤の食品卸。ホテルや外食等が顧客。業務用食品スーパー「アミカ」やネットショップも |
市場注目の銘柄
チャート関連のコラム
