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 |
|---|---|---|---|---|---|---|---|
| 2005/04/15 | 1,279 | 1,279 | 1,261 | 1,265 | -20 | -1.6% | 18,400 |
| 2005/04/14 | 1,257 | 1,285 | 1,257 | 1,285 | +26 | +2.1% | 27,300 |
| 2005/04/13 | 1,261 | 1,264 | 1,253 | 1,259 | -11 | -0.9% | 25,600 |
| 2005/04/12 | 1,280 | 1,280 | 1,260 | 1,270 | -15 | -1.2% | 25,800 |
| 2005/04/11 | 1,290 | 1,297 | 1,270 | 1,285 | -5 | -0.4% | 36,900 |
| 2005/04/08 | 1,315 | 1,320 | 1,250 | 1,290 | -27 | -2.1% | 77,200 |
| 2005/04/07 | 1,335 | 1,338 | 1,317 | 1,317 | -7 | -0.5% | 30,400 |
| 2005/04/06 | 1,336 | 1,337 | 1,318 | 1,324 | -13 | -1% | 27,000 |
| 2005/04/05 | 1,347 | 1,347 | 1,331 | 1,337 | -3 | -0.2% | 24,600 |
| 2005/04/04 | 1,330 | 1,340 | 1,320 | 1,340 | +5 | +0.4% | 18,500 |
| 2005/04/01 | 1,336 | 1,340 | 1,325 | 1,335 | -3 | -0.2% | 17,100 |
| 2005/03/31 | 1,339 | 1,342 | 1,335 | 1,338 | +18 | +1.4% | 21,900 |
| 2005/03/30 | 1,340 | 1,340 | 1,320 | 1,320 | -28 | -2.1% | 37,500 |
| 2005/03/29 | 1,355 | 1,366 | 1,339 | 1,348 | -1 | -0.1% | 39,700 |
| 2005/03/28 | 1,341 | 1,349 | 1,329 | 1,349 | +4 | +0.3% | 23,600 |
| 2005/03/25 | 1,370 | 1,370 | 1,341 | 1,345 | -25 | -1.8% | 17,000 |
| 2005/03/24 | 1,363 | 1,376 | 1,335 | 1,370 | +19 | +1.4% | 49,200 |
| 2005/03/23 | 1,320 | 1,360 | 1,320 | 1,351 | +41 | +3.1% | 75,200 |
| 2005/03/22 | 1,301 | 1,318 | 1,300 | 1,310 | +15 | +1.2% | 40,500 |
| 2005/03/18 | 1,274 | 1,295 | 1,270 | 1,295 | +25 | +2% | 43,200 |
| 2005/03/17 | 1,260 | 1,280 | 1,252 | 1,270 | -8 | -0.6% | 15,900 |
| 2005/03/16 | 1,220 | 1,284 | 1,220 | 1,278 | +43 | +3.5% | 28,400 |
| 2005/03/15 | 1,265 | 1,266 | 1,232 | 1,235 | -39 | -3.1% | 36,600 |
| 2005/03/14 | 1,288 | 1,297 | 1,262 | 1,274 | -26 | -2% | 34,700 |
| 2005/03/11 | 1,315 | 1,315 | 1,280 | 1,300 | -15 | -1.1% | 27,400 |
| 2005/03/10 | 1,290 | 1,325 | 1,290 | 1,315 | +25 | +1.9% | 32,300 |
| 2005/03/09 | 1,260 | 1,299 | 1,260 | 1,290 | +35 | +2.8% | 53,500 |
| 2005/03/08 | 1,248 | 1,260 | 1,240 | 1,255 | +10 | +0.8% | 53,000 |
| 2005/03/07 | 1,248 | 1,248 | 1,239 | 1,245 | +20 | +1.6% | 36,300 |
| 2005/03/04 | 1,217 | 1,225 | 1,213 | 1,225 | +10 | +0.8% | 28,700 |
| 2005/03/03 | 1,220 | 1,225 | 1,214 | 1,215 | -3 | -0.2% | 29,000 |
| 2005/03/02 | 1,206 | 1,218 | 1,200 | 1,218 | +20 | +1.7% | 31,200 |
| 2005/03/01 | 1,199 | 1,203 | 1,186 | 1,198 | +19 | +1.6% | 17,900 |
| 2005/02/28 | 1,200 | 1,200 | 1,166 | 1,179 | +39 | +3.4% | 13,200 |
| 2005/02/25 | 1,140 | 1,145 | 1,133 | 1,140 | +8 | +0.7% | 13,800 |
| 2005/02/24 | 1,135 | 1,145 | 1,131 | 1,132 | -3 | -0.3% | 13,900 |
| 2005/02/23 | 1,131 | 1,140 | 1,131 | 1,135 | -7 | -0.6% | 8,600 |
| 2005/02/22 | 1,166 | 1,180 | 1,142 | 1,142 | -23 | -2% | 7,500 |
| 2005/02/21 | 1,110 | 1,165 | 1,100 | 1,165 | +46 | +4.1% | 34,200 |
| 2005/02/18 | 1,150 | 1,150 | 1,080 | 1,119 | -36 | -3.1% | 28,200 |
| 2005/02/17 | 1,171 | 1,171 | 1,150 | 1,155 | -24 | -2% | 15,500 |
| 2005/02/16 | 1,220 | 1,220 | 1,120 | 1,179 | -41 | -3.4% | 29,600 |
| 2005/02/15 | 1,223 | 1,230 | 1,218 | 1,220 | ±0 | ±0% | 16,300 |
| 2005/02/14 | 1,240 | 1,240 | 1,218 | 1,220 | ±0 | ±0% | 25,200 |
| 2005/02/10 | 1,230 | 1,230 | 1,220 | 1,220 | -9 | -0.7% | 35,600 |
| 2005/02/09 | 1,230 | 1,235 | 1,220 | 1,229 | +3 | +0.2% | 47,500 |
| 2005/02/08 | 1,200 | 1,249 | 1,200 | 1,226 | +31 | +2.6% | 71,600 |
| 2005/02/07 | 1,166 | 1,195 | 1,155 | 1,195 | +39 | +3.4% | 37,800 |
| 2005/02/04 | 1,166 | 1,166 | 1,148 | 1,156 | +2 | +0.2% | 19,600 |
| 2005/02/03 | 1,155 | 1,168 | 1,142 | 1,154 | -4 | -0.3% | 29,400 |
4801～
4850
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 | 113,500円 | +105.7% | +5.5% | 4.41% | 7.24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 | 65,400円 | +60.6% | +35.3% | 1.53% | 14.06倍 | 2.82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 | 90,200円 | +6.3% | +20.2% | 3.22% | 9.50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
