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 |
|---|---|---|---|---|---|---|---|
| 2005/08/12 | 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 |
| 2005/07/13 | 1,228 | 1,230 | 1,222 | 1,227 | +2 | +0.2% | 8,600 |
| 2005/07/12 | 1,231 | 1,231 | 1,221 | 1,225 | -4 | -0.3% | 13,000 |
| 2005/07/11 | 1,235 | 1,235 | 1,223 | 1,229 | -1 | -0.1% | 9,800 |
| 2005/07/08 | 1,225 | 1,230 | 1,223 | 1,230 | +5 | +0.4% | 10,900 |
| 2005/07/07 | 1,239 | 1,239 | 1,215 | 1,225 | -10 | -0.8% | 4,900 |
| 2005/07/06 | 1,215 | 1,235 | 1,214 | 1,235 | +21 | +1.7% | 9,500 |
| 2005/07/05 | 1,221 | 1,227 | 1,207 | 1,214 | -12 | -1% | 9,500 |
| 2005/07/04 | 1,220 | 1,234 | 1,220 | 1,226 | -1 | -0.1% | 12,300 |
| 2005/07/01 | 1,244 | 1,244 | 1,224 | 1,227 | -12 | -1% | 10,500 |
| 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 |
4901～
4950
件表示中 / 5221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 | 129,300円 | +1.9% | -15.9% | 4.64% | 6.87倍 | 0.66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 |
| 石光商事 | 136,700円 | +6.0% | +10.9% | 2.78% | 10.93倍 | 0.87倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| ハリマ共和 | 190,500円 | -4.6% | -8.2% | 2.89% | 8.34倍 | 0.41倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
| オーウエル | 95,300円 | +2.3% | -5.8% | 4.20% | 9.59倍 | 0.45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 |
| クワザワＨＤ | 57,900円 | -0.6% | -15.7% | 3.11% | 9.63倍 | 0.54倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
市場注目の銘柄
チャート関連のコラム
