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 |
|---|---|---|---|---|---|---|---|
| 2005/06/30 | 1,220 | 1,239 | 1,220 | 1,239 | -1 | -0.1% | 10,300 |
| 2005/06/29 | 1,240 | 1,245 | 1,236 | 1,240 | +2 | +0.2% | 8,800 |
| 2005/06/28 | 1,231 | 1,240 | 1,231 | 1,238 | -2 | -0.2% | 5,800 |
| 2005/06/27 | 1,234 | 1,240 | 1,224 | 1,240 | +5 | +0.4% | 10,400 |
| 2005/06/24 | 1,234 | 1,235 | 1,208 | 1,235 | -2 | -0.2% | 5,900 |
| 2005/06/23 | 1,244 | 1,247 | 1,233 | 1,237 | +7 | +0.6% | 9,800 |
| 2005/06/22 | 1,201 | 1,262 | 1,201 | 1,230 | +29 | +2.4% | 13,900 |
| 2005/06/21 | 1,220 | 1,220 | 1,190 | 1,201 | -7 | -0.6% | 12,300 |
| 2005/06/20 | 1,189 | 1,208 | 1,189 | 1,208 | +24 | +2% | 9,200 |
| 2005/06/17 | 1,178 | 1,184 | 1,171 | 1,184 | +5 | +0.4% | 11,000 |
| 2005/06/16 | 1,165 | 1,179 | 1,152 | 1,179 | +14 | +1.2% | 9,600 |
| 2005/06/15 | 1,151 | 1,168 | 1,151 | 1,165 | +15 | +1.3% | 10,500 |
| 2005/06/14 | 1,151 | 1,161 | 1,150 | 1,150 | -6 | -0.5% | 5,200 |
| 2005/06/13 | 1,150 | 1,160 | 1,150 | 1,156 | +10 | +0.9% | 4,700 |
| 2005/06/10 | 1,155 | 1,155 | 1,141 | 1,146 | +9 | +0.8% | 10,900 |
| 2005/06/09 | 1,146 | 1,146 | 1,135 | 1,137 | -9 | -0.8% | 7,200 |
| 2005/06/08 | 1,131 | 1,150 | 1,130 | 1,146 | ±0 | ±0% | 14,800 |
| 2005/06/07 | 1,156 | 1,156 | 1,141 | 1,146 | -10 | -0.9% | 4,600 |
| 2005/06/06 | 1,169 | 1,169 | 1,155 | 1,156 | -4 | -0.3% | 13,300 |
| 2005/06/03 | 1,146 | 1,160 | 1,146 | 1,160 | +3 | +0.3% | 9,600 |
| 2005/06/02 | 1,153 | 1,169 | 1,147 | 1,157 | -15 | -1.3% | 8,100 |
| 2005/06/01 | 1,157 | 1,172 | 1,144 | 1,172 | -3 | -0.3% | 13,500 |
| 2005/05/31 | 1,141 | 1,175 | 1,138 | 1,175 | +37 | +3.3% | 9,000 |
| 2005/05/30 | 1,160 | 1,160 | 1,121 | 1,138 | +3 | +0.3% | 10,700 |
| 2005/05/27 | 1,122 | 1,140 | 1,120 | 1,135 | -7 | -0.6% | 17,500 |
| 2005/05/26 | 1,170 | 1,175 | 1,130 | 1,142 | -42 | -3.5% | 18,300 |
| 2005/05/25 | 1,200 | 1,200 | 1,178 | 1,184 | -22 | -1.8% | 29,200 |
| 2005/05/24 | 1,220 | 1,225 | 1,200 | 1,206 | -17 | -1.4% | 20,500 |
| 2005/05/23 | 1,220 | 1,224 | 1,212 | 1,223 | +23 | +1.9% | 16,300 |
| 2005/05/20 | 1,190 | 1,210 | 1,190 | 1,200 | +16 | +1.4% | 10,400 |
| 2005/05/19 | 1,197 | 1,220 | 1,181 | 1,184 | +8 | +0.7% | 19,100 |
| 2005/05/18 | 1,131 | 1,178 | 1,120 | 1,176 | +25 | +2.2% | 22,900 |
| 2005/05/17 | 1,230 | 1,230 | 1,130 | 1,151 | -82 | -6.7% | 37,100 |
| 2005/05/16 | 1,251 | 1,253 | 1,225 | 1,233 | -30 | -2.4% | 21,800 |
| 2005/05/13 | 1,271 | 1,284 | 1,263 | 1,263 | -13 | -1% | 13,100 |
| 2005/05/12 | 1,290 | 1,292 | 1,271 | 1,276 | -14 | -1.1% | 12,200 |
| 2005/05/11 | 1,296 | 1,296 | 1,280 | 1,290 | -10 | -0.8% | 22,400 |
| 2005/05/10 | 1,285 | 1,305 | 1,282 | 1,300 | +20 | +1.6% | 50,800 |
| 2005/05/09 | 1,283 | 1,289 | 1,276 | 1,280 | -9 | -0.7% | 38,000 |
| 2005/05/06 | 1,280 | 1,289 | 1,272 | 1,289 | +1 | +0.1% | 65,000 |
| 2005/05/02 | 1,268 | 1,296 | 1,266 | 1,288 | +17 | +1.3% | 100,700 |
| 2005/04/28 | 1,290 | 1,296 | 1,271 | 1,271 | -21 | -1.6% | 205,300 |
| 2005/04/27 | 1,295 | 1,295 | 1,282 | 1,292 | -8 | -0.6% | 49,700 |
| 2005/04/26 | 1,305 | 1,305 | 1,287 | 1,300 | ±0 | ±0% | 49,400 |
| 2005/04/25 | 1,284 | 1,300 | 1,283 | 1,300 | +17 | +1.3% | 54,000 |
| 2005/04/22 | 1,290 | 1,310 | 1,283 | 1,283 | +12 | +0.9% | 125,500 |
| 2005/04/21 | 1,240 | 1,288 | 1,240 | 1,271 | +59 | +4.9% | 142,900 |
| 2005/04/20 | 1,225 | 1,230 | 1,210 | 1,212 | +2 | +0.2% | 54,400 |
| 2005/04/19 | 1,205 | 1,215 | 1,203 | 1,210 | +13 | +1.1% | 57,600 |
| 2005/04/18 | 1,250 | 1,250 | 1,185 | 1,197 | -68 | -5.4% | 61,300 |
4751～
4800
件表示中 / 5041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 | 113,300円 | +105.7% | +5.5% | 4.41% | 7.22倍 | 0.62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 |
| アセンテック | 65,500円 | +60.6% | +35.3% | 1.53% | 14.08倍 | 2.83倍 |
|
仮想デスクトップのソリューション、ソフト・端末販売、保守・コンサル軸。クラウドサービスも |
| 三栄コポ | 90,400円 | +6.3% | +20.2% | 3.21% | 9.52倍 | 0.67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 |
| オーウエル | 84,600円 | +1.3% | +11.4% | 4.14% | 9.63倍 | 0.42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 |
| トミタ | 143,500円 | +6.0% | +1.6% | 1.39% | 13.05倍 | 0.63倍 |
|
１９１１年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
市場注目の銘柄
チャート関連のコラム
