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 |
|---|---|---|---|---|---|---|---|
| 2005/12/08 | 1,174 | 1,178 | 1,160 | 1,162 | -12 | -1% | 16,200 |
| 2005/12/07 | 1,173 | 1,180 | 1,173 | 1,174 | -2 | -0.2% | 8,200 |
| 2005/12/06 | 1,174 | 1,185 | 1,171 | 1,176 | +5 | +0.4% | 14,100 |
| 2005/12/05 | 1,190 | 1,193 | 1,171 | 1,171 | -11 | -0.9% | 30,900 |
| 2005/12/02 | 1,181 | 1,194 | 1,165 | 1,182 | +12 | +1% | 47,000 |
| 2005/12/01 | 1,170 | 1,180 | 1,161 | 1,170 | -1 | -0.1% | 22,800 |
| 2005/11/30 | 1,175 | 1,176 | 1,170 | 1,171 | -1 | -0.1% | 14,700 |
| 2005/11/29 | 1,163 | 1,172 | 1,160 | 1,172 | +10 | +0.9% | 20,400 |
| 2005/11/28 | 1,172 | 1,177 | 1,161 | 1,162 | -14 | -1.2% | 14,000 |
| 2005/11/25 | 1,177 | 1,180 | 1,171 | 1,176 | -12 | -1% | 11,700 |
| 2005/11/24 | 1,198 | 1,198 | 1,177 | 1,188 | +6 | +0.5% | 17,700 |
| 2005/11/22 | 1,180 | 1,184 | 1,174 | 1,182 | +12 | +1% | 12,900 |
| 2005/11/21 | 1,180 | 1,180 | 1,170 | 1,170 | -4 | -0.3% | 11,300 |
| 2005/11/18 | 1,169 | 1,177 | 1,169 | 1,174 | +12 | +1% | 9,100 |
| 2005/11/17 | 1,161 | 1,169 | 1,160 | 1,162 | +1 | +0.1% | 4,300 |
| 2005/11/16 | 1,160 | 1,163 | 1,155 | 1,161 | -9 | -0.8% | 4,400 |
| 2005/11/15 | 1,165 | 1,175 | 1,161 | 1,170 | -2 | -0.2% | 7,500 |
| 2005/11/14 | 1,172 | 1,176 | 1,171 | 1,172 | +1 | +0.1% | 10,000 |
| 2005/11/11 | 1,174 | 1,179 | 1,170 | 1,171 | -3 | -0.3% | 6,600 |
| 2005/11/10 | 1,175 | 1,176 | 1,165 | 1,174 | +4 | +0.3% | 5,700 |
| 2005/11/09 | 1,174 | 1,179 | 1,170 | 1,170 | -1 | -0.1% | 8,600 |
| 2005/11/08 | 1,175 | 1,180 | 1,170 | 1,171 | -4 | -0.3% | 11,800 |
| 2005/11/07 | 1,179 | 1,179 | 1,165 | 1,175 | +10 | +0.9% | 10,000 |
| 2005/11/04 | 1,165 | 1,167 | 1,160 | 1,165 | +6 | +0.5% | 15,400 |
| 2005/11/02 | 1,156 | 1,165 | 1,149 | 1,159 | +4 | +0.3% | 18,500 |
| 2005/11/01 | 1,160 | 1,169 | 1,155 | 1,155 | -2 | -0.2% | 8,200 |
| 2005/10/31 | 1,153 | 1,163 | 1,153 | 1,157 | +2 | +0.2% | 10,100 |
| 2005/10/28 | 1,165 | 1,170 | 1,155 | 1,155 | -3 | -0.3% | 13,500 |
| 2005/10/27 | 1,154 | 1,167 | 1,154 | 1,158 | ±0 | ±0% | 16,300 |
| 2005/10/26 | 1,152 | 1,158 | 1,149 | 1,158 | +6 | +0.5% | 7,600 |
| 2005/10/25 | 1,160 | 1,169 | 1,148 | 1,152 | -5 | -0.4% | 8,300 |
| 2005/10/24 | 1,146 | 1,170 | 1,146 | 1,157 | -3 | -0.3% | 3,400 |
| 2005/10/21 | 1,150 | 1,160 | 1,143 | 1,160 | +14 | +1.2% | 10,700 |
| 2005/10/20 | 1,152 | 1,168 | 1,145 | 1,146 | -4 | -0.3% | 15,600 |
| 2005/10/19 | 1,157 | 1,160 | 1,141 | 1,150 | -9 | -0.8% | 12,500 |
| 2005/10/18 | 1,162 | 1,162 | 1,147 | 1,159 | -2 | -0.2% | 24,900 |
| 2005/10/17 | 1,175 | 1,175 | 1,160 | 1,161 | -9 | -0.8% | 14,100 |
| 2005/10/14 | 1,175 | 1,178 | 1,165 | 1,170 | -6 | -0.5% | 12,200 |
| 2005/10/13 | 1,161 | 1,180 | 1,161 | 1,176 | +14 | +1.2% | 17,600 |
| 2005/10/12 | 1,170 | 1,180 | 1,160 | 1,162 | +11 | +1% | 36,000 |
| 2005/10/11 | 1,125 | 1,161 | 1,121 | 1,151 | +19 | +1.7% | 25,900 |
| 2005/10/07 | 1,150 | 1,150 | 1,127 | 1,132 | -44 | -3.7% | 57,300 |
| 2005/10/06 | 1,182 | 1,185 | 1,173 | 1,176 | -9 | -0.8% | 9,900 |
| 2005/10/05 | 1,185 | 1,186 | 1,176 | 1,185 | ±0 | ±0% | 12,000 |
| 2005/10/04 | 1,174 | 1,190 | 1,174 | 1,185 | +13 | +1.1% | 10,500 |
| 2005/10/03 | 1,177 | 1,197 | 1,172 | 1,172 | -26 | -2.2% | 24,600 |
| 2005/09/30 | 1,200 | 1,200 | 1,177 | 1,198 | -2 | -0.2% | 14,500 |
| 2005/09/29 | 1,200 | 1,205 | 1,156 | 1,200 | +3 | +0.3% | 32,800 |
| 2005/09/28 | 1,199 | 1,205 | 1,196 | 1,197 | -2 | -0.2% | 11,600 |
| 2005/09/27 | 1,194 | 1,203 | 1,192 | 1,199 | +4 | +0.3% | 21,000 |
4601～
4650
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
