Ｍｉｐｏｘ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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 527 | 553 | 526 | 545 | +28 | +5.4% | 200,600 |
| 2024/03/15 | 519 | 522 | 510 | 517 | -6 | -1.1% | 92,500 |
| 2024/03/14 | 533 | 540 | 519 | 523 | -12 | -2.2% | 124,200 |
| 2024/03/13 | 552 | 555 | 535 | 535 | -8 | -1.5% | 68,300 |
| 2024/03/12 | 545 | 548 | 526 | 543 | -2 | -0.4% | 106,500 |
| 2024/03/11 | 545 | 559 | 540 | 545 | -14 | -2.5% | 181,800 |
| 2024/03/08 | 558 | 567 | 553 | 559 | +1 | +0.2% | 102,400 |
| 2024/03/07 | 580 | 582 | 556 | 558 | -21 | -3.6% | 195,600 |
| 2024/03/06 | 580 | 590 | 568 | 579 | -6 | -1% | 185,400 |
| 2024/03/05 | 590 | 591 | 567 | 585 | -14 | -2.3% | 295,500 |
| 2024/03/04 | 611 | 625 | 592 | 599 | +5 | +0.8% | 473,800 |
| 2024/03/01 | 581 | 596 | 574 | 594 | +17 | +2.9% | 290,400 |
| 2024/02/29 | 563 | 579 | 554 | 577 | +20 | +3.6% | 245,800 |
| 2024/02/28 | 559 | 570 | 555 | 557 | -5 | -0.9% | 162,200 |
| 2024/02/27 | 557 | 570 | 552 | 562 | +7 | +1.3% | 253,200 |
| 2024/02/26 | 536 | 564 | 536 | 555 | +29 | +5.5% | 408,100 |
| 2024/02/22 | 538 | 538 | 512 | 526 | +5 | +1% | 289,700 |
| 2024/02/21 | 534 | 534 | 516 | 521 | -13 | -2.4% | 358,700 |
| 2024/02/20 | 485 | 547 | 483 | 534 | +56 | +11.7% | 1,078,300 |
| 2024/02/19 | 453 | 479 | 452 | 478 | +23 | +5.1% | 239,400 |
| 2024/02/16 | 455 | 463 | 452 | 455 | ±0 | ±0% | 74,800 |
| 2024/02/15 | 469 | 474 | 450 | 455 | -10 | -2.2% | 110,100 |
| 2024/02/14 | 437 | 466 | 436 | 465 | +24 | +5.4% | 202,900 |
| 2024/02/13 | 466 | 468 | 441 | 441 | -27 | -5.8% | 266,500 |
| 2024/02/09 | 468 | 473 | 464 | 468 | -1 | -0.2% | 48,300 |
| 2024/02/08 | 477 | 481 | 467 | 469 | -8 | -1.7% | 92,400 |
| 2024/02/07 | 466 | 477 | 466 | 477 | +11 | +2.4% | 93,500 |
| 2024/02/06 | 461 | 472 | 460 | 466 | +2 | +0.4% | 98,900 |
| 2024/02/05 | 461 | 465 | 455 | 464 | +4 | +0.9% | 63,300 |
| 2024/02/02 | 462 | 464 | 458 | 460 | +1 | +0.2% | 43,800 |
| 2024/02/01 | 459 | 464 | 456 | 459 | -3 | -0.6% | 45,000 |
| 2024/01/31 | 465 | 465 | 451 | 462 | -6 | -1.3% | 102,700 |
| 2024/01/30 | 472 | 472 | 456 | 468 | -2 | -0.4% | 118,100 |
| 2024/01/29 | 471 | 476 | 461 | 470 | +1 | +0.2% | 161,600 |
| 2024/01/26 | 458 | 475 | 456 | 469 | +12 | +2.6% | 169,400 |
| 2024/01/25 | 452 | 458 | 452 | 457 | +4 | +0.9% | 29,500 |
| 2024/01/24 | 455 | 462 | 452 | 453 | -1 | -0.2% | 49,500 |
| 2024/01/23 | 452 | 461 | 451 | 454 | +4 | +0.9% | 120,400 |
| 2024/01/22 | 448 | 451 | 446 | 450 | +9 | +2% | 112,100 |
| 2024/01/19 | 441 | 447 | 440 | 441 | +1 | +0.2% | 66,600 |
| 2024/01/18 | 435 | 445 | 432 | 440 | +5 | +1.1% | 98,000 |
| 2024/01/17 | 445 | 445 | 432 | 435 | -5 | -1.1% | 82,200 |
| 2024/01/16 | 443 | 448 | 440 | 440 | -6 | -1.3% | 93,700 |
| 2024/01/15 | 449 | 452 | 444 | 446 | -3 | -0.7% | 66,900 |
| 2024/01/12 | 458 | 458 | 446 | 449 | -7 | -1.5% | 129,200 |
| 2024/01/11 | 464 | 464 | 451 | 456 | ±0 | ±0% | 137,700 |
| 2024/01/10 | 462 | 467 | 451 | 456 | -4 | -0.9% | 178,800 |
| 2024/01/09 | 450 | 473 | 447 | 460 | +15 | +3.4% | 295,900 |
| 2024/01/05 | 452 | 452 | 441 | 445 | -9 | -2% | 103,600 |
| 2024/01/04 | 450 | 462 | 444 | 454 | +2 | +0.4% | 93,400 |
351～
400
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「Ｍｉｐｏｘ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｍｉｐｏｘ | 45,200円 | -1.5% | +17.0% | 2.21% | 8.94倍 | 0.74倍 |
|
精密研磨フィルム、液体研磨剤が主軸。自社技術活用し加工も行う。買収で一般研磨剤を強化 |
| 日インシュレ | 106,700円 | +6.5% | +19.7% | 3.47% | 11.28倍 | 0.68倍 |
|
高層ビルやプラント、発電所向けに耐火建材や保温材の製造、販売から設計、施工も手がける |
| ニッカトー | 54,400円 | +0.6% | +40.1% | 3.86% | 9.20倍 | 0.50倍 |
|
工業用耐摩耗・耐熱セラミックス中堅メーカー。ベアリング用にも参入。エンジニアリング併営 |
| ヒメジ理化 | - | -11.6% | - | - | - | - |
|
- |
| ルツボ | 60,000円 | +5.3% | +22.0% | 3.00% | 9.94倍 | 0.71倍 |
|
中堅耐火物メーカー。鋳造用るつぼが主力で自動車部品向けが中心。鉄鋼向けや築炉工事も |
市場注目の銘柄
チャート関連のコラム
