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 |
|---|---|---|---|---|---|---|---|
| 2005/09/26 | 1,210 | 1,210 | 1,195 | 1,195 | +1 | +0.1% | 18,200 |
| 2005/09/22 | 1,191 | 1,202 | 1,190 | 1,194 | -3 | -0.3% | 14,500 |
| 2005/09/21 | 1,200 | 1,205 | 1,193 | 1,197 | ±0 | ±0% | 19,500 |
| 2005/09/20 | 1,207 | 1,207 | 1,190 | 1,197 | -10 | -0.8% | 12,200 |
| 2005/09/16 | 1,210 | 1,215 | 1,200 | 1,207 | -8 | -0.7% | 13,000 |
| 2005/09/15 | 1,212 | 1,223 | 1,212 | 1,215 | +4 | +0.3% | 13,300 |
| 2005/09/14 | 1,229 | 1,229 | 1,210 | 1,211 | +1 | +0.1% | 21,000 |
| 2005/09/13 | 1,182 | 1,215 | 1,182 | 1,210 | +29 | +2.5% | 24,500 |
| 2005/09/12 | 1,180 | 1,182 | 1,172 | 1,181 | +19 | +1.6% | 11,700 |
| 2005/09/09 | 1,160 | 1,170 | 1,160 | 1,162 | +5 | +0.4% | 21,100 |
| 2005/09/08 | 1,167 | 1,168 | 1,150 | 1,157 | -6 | -0.5% | 21,200 |
| 2005/09/07 | 1,161 | 1,165 | 1,155 | 1,163 | +2 | +0.2% | 9,400 |
| 2005/09/06 | 1,169 | 1,169 | 1,160 | 1,161 | ±0 | ±0% | 6,600 |
| 2005/09/05 | 1,150 | 1,165 | 1,148 | 1,161 | +13 | +1.1% | 15,300 |
| 2005/09/02 | 1,150 | 1,150 | 1,148 | 1,148 | +2 | +0.2% | 5,100 |
| 2005/09/01 | 1,146 | 1,150 | 1,141 | 1,146 | +1 | +0.1% | 7,100 |
| 2005/08/31 | 1,149 | 1,151 | 1,141 | 1,145 | +3 | +0.3% | 6,200 |
| 2005/08/30 | 1,130 | 1,147 | 1,130 | 1,142 | +5 | +0.4% | 5,200 |
| 2005/08/29 | 1,153 | 1,153 | 1,137 | 1,137 | -16 | -1.4% | 9,000 |
| 2005/08/26 | 1,160 | 1,160 | 1,143 | 1,153 | -2 | -0.2% | 14,500 |
| 2005/08/25 | 1,168 | 1,168 | 1,150 | 1,155 | -5 | -0.4% | 6,600 |
| 2005/08/24 | 1,138 | 1,179 | 1,130 | 1,160 | +20 | +1.8% | 16,700 |
| 2005/08/23 | 1,150 | 1,150 | 1,125 | 1,140 | -19 | -1.6% | 23,800 |
| 2005/08/22 | 1,150 | 1,159 | 1,141 | 1,159 | -6 | -0.5% | 17,300 |
| 2005/08/19 | 1,168 | 1,168 | 1,157 | 1,165 | -5 | -0.4% | 5,100 |
| 2005/08/18 | 1,183 | 1,185 | 1,165 | 1,170 | -13 | -1.1% | 13,300 |
| 2005/08/17 | 1,180 | 1,183 | 1,178 | 1,183 | +4 | +0.3% | 5,800 |
| 2005/08/16 | 1,177 | 1,187 | 1,176 | 1,179 | -1 | -0.1% | 4,900 |
| 2005/08/15 | 1,188 | 1,188 | 1,176 | 1,180 | ±0 | ±0% | 5,600 |
| 2005/08/12 | 1,174 | 1,184 | 1,174 | 1,180 | +9 | +0.8% | 10,800 |
| 2005/08/11 | 1,157 | 1,177 | 1,157 | 1,171 | +16 | +1.4% | 7,700 |
| 2005/08/10 | 1,142 | 1,158 | 1,141 | 1,155 | +14 | +1.2% | 8,400 |
| 2005/08/09 | 1,120 | 1,148 | 1,120 | 1,141 | +21 | +1.9% | 5,300 |
| 2005/08/08 | 1,120 | 1,130 | 1,116 | 1,120 | -12 | -1.1% | 15,100 |
| 2005/08/05 | 1,150 | 1,150 | 1,125 | 1,132 | -18 | -1.6% | 6,600 |
| 2005/08/04 | 1,150 | 1,160 | 1,126 | 1,150 | ±0 | ±0% | 10,600 |
| 2005/08/03 | 1,154 | 1,160 | 1,150 | 1,150 | -2 | -0.2% | 15,100 |
| 2005/08/02 | 1,160 | 1,167 | 1,151 | 1,152 | -16 | -1.4% | 11,300 |
| 2005/08/01 | 1,185 | 1,185 | 1,168 | 1,168 | -18 | -1.5% | 10,800 |
| 2005/07/29 | 1,190 | 1,193 | 1,186 | 1,186 | -6 | -0.5% | 7,200 |
| 2005/07/28 | 1,199 | 1,200 | 1,191 | 1,192 | -4 | -0.3% | 7,300 |
| 2005/07/27 | 1,193 | 1,200 | 1,192 | 1,196 | +4 | +0.3% | 6,700 |
| 2005/07/26 | 1,202 | 1,202 | 1,191 | 1,192 | -12 | -1% | 8,500 |
| 2005/07/25 | 1,202 | 1,212 | 1,202 | 1,204 | +2 | +0.2% | 5,500 |
| 2005/07/22 | 1,191 | 1,213 | 1,191 | 1,202 | +6 | +0.5% | 10,400 |
| 2005/07/21 | 1,205 | 1,208 | 1,188 | 1,196 | -11 | -0.9% | 11,100 |
| 2005/07/20 | 1,216 | 1,217 | 1,206 | 1,207 | -9 | -0.7% | 11,400 |
| 2005/07/19 | 1,223 | 1,224 | 1,209 | 1,216 | -7 | -0.6% | 9,200 |
| 2005/07/15 | 1,223 | 1,226 | 1,220 | 1,223 | +4 | +0.3% | 11,600 |
| 2005/07/14 | 1,216 | 1,225 | 1,216 | 1,219 | -8 | -0.7% | 10,700 |
4651～
4700
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
