ミナトホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,043 | 1,044 | 1,015 | 1,023 | -28 | -2.7% | 156,400 |
| 2024/05/08 | 1,095 | 1,095 | 1,043 | 1,051 | -54 | -4.9% | 259,500 |
| 2024/05/07 | 1,060 | 1,105 | 1,058 | 1,105 | +80 | +7.8% | 145,900 |
| 2024/05/02 | 1,039 | 1,048 | 1,025 | 1,025 | -6 | -0.6% | 37,100 |
| 2024/05/01 | 1,043 | 1,043 | 1,024 | 1,031 | -13 | -1.2% | 45,800 |
| 2024/04/30 | 1,046 | 1,052 | 1,036 | 1,044 | +13 | +1.3% | 24,300 |
| 2024/04/26 | 1,036 | 1,041 | 1,020 | 1,031 | -2 | -0.2% | 32,400 |
| 2024/04/25 | 1,048 | 1,055 | 1,033 | 1,033 | -15 | -1.4% | 50,400 |
| 2024/04/24 | 1,050 | 1,061 | 1,040 | 1,048 | +1 | +0.1% | 67,600 |
| 2024/04/23 | 1,014 | 1,056 | 1,014 | 1,047 | +33 | +3.3% | 80,900 |
| 2024/04/22 | 998 | 1,018 | 985 | 1,014 | +8 | +0.8% | 77,000 |
| 2024/04/19 | 1,045 | 1,047 | 993 | 1,006 | -43 | -4.1% | 127,800 |
| 2024/04/18 | 1,031 | 1,066 | 1,027 | 1,049 | +16 | +1.5% | 50,300 |
| 2024/04/17 | 1,032 | 1,049 | 1,022 | 1,033 | +4 | +0.4% | 34,200 |
| 2024/04/16 | 1,046 | 1,046 | 1,026 | 1,029 | -31 | -2.9% | 58,000 |
| 2024/04/15 | 1,055 | 1,070 | 1,049 | 1,060 | -19 | -1.8% | 39,800 |
| 2024/04/12 | 1,089 | 1,098 | 1,079 | 1,079 | +8 | +0.7% | 44,800 |
| 2024/04/11 | 1,074 | 1,091 | 1,057 | 1,071 | -4 | -0.4% | 45,800 |
| 2024/04/10 | 1,081 | 1,106 | 1,075 | 1,075 | +5 | +0.5% | 65,200 |
| 2024/04/09 | 1,056 | 1,077 | 1,042 | 1,070 | +14 | +1.3% | 66,400 |
| 2024/04/08 | 1,042 | 1,056 | 1,029 | 1,056 | +18 | +1.7% | 59,800 |
| 2024/04/05 | 1,030 | 1,053 | 1,025 | 1,038 | -8 | -0.8% | 146,200 |
| 2024/04/04 | 1,066 | 1,067 | 1,039 | 1,046 | -7 | -0.7% | 62,300 |
| 2024/04/03 | 1,020 | 1,068 | 1,010 | 1,053 | +21 | +2% | 106,900 |
| 2024/04/02 | 1,060 | 1,065 | 1,022 | 1,032 | -43 | -4% | 212,200 |
| 2024/04/01 | 1,136 | 1,136 | 1,061 | 1,075 | -40 | -3.6% | 153,000 |
| 2024/03/29 | 1,130 | 1,131 | 1,110 | 1,115 | -18 | -1.6% | 92,700 |
| 2024/03/28 | 1,145 | 1,160 | 1,133 | 1,133 | -12 | -1% | 41,000 |
| 2024/03/27 | 1,168 | 1,200 | 1,143 | 1,145 | -14 | -1.2% | 115,300 |
| 2024/03/26 | 1,155 | 1,185 | 1,136 | 1,159 | +19 | +1.7% | 86,600 |
| 2024/03/25 | 1,141 | 1,158 | 1,140 | 1,140 | +5 | +0.4% | 51,300 |
| 2024/03/22 | 1,128 | 1,140 | 1,113 | 1,135 | +16 | +1.4% | 49,800 |
| 2024/03/21 | 1,130 | 1,155 | 1,119 | 1,119 | +8 | +0.7% | 109,900 |
| 2024/03/19 | 1,128 | 1,140 | 1,108 | 1,111 | -25 | -2.2% | 113,100 |
| 2024/03/18 | 1,124 | 1,142 | 1,124 | 1,136 | +13 | +1.2% | 57,100 |
| 2024/03/15 | 1,138 | 1,149 | 1,122 | 1,123 | -15 | -1.3% | 70,200 |
| 2024/03/14 | 1,136 | 1,166 | 1,124 | 1,138 | -7 | -0.6% | 86,500 |
| 2024/03/13 | 1,204 | 1,204 | 1,140 | 1,145 | -37 | -3.1% | 82,700 |
| 2024/03/12 | 1,120 | 1,182 | 1,116 | 1,182 | +52 | +4.6% | 87,800 |
| 2024/03/11 | 1,146 | 1,161 | 1,123 | 1,130 | -46 | -3.9% | 170,600 |
| 2024/03/08 | 1,188 | 1,204 | 1,165 | 1,176 | -19 | -1.6% | 172,600 |
| 2024/03/07 | 1,258 | 1,260 | 1,190 | 1,195 | -62 | -4.9% | 380,700 |
| 2024/03/06 | 1,245 | 1,268 | 1,231 | 1,257 | -5 | -0.4% | 103,300 |
| 2024/03/05 | 1,270 | 1,280 | 1,242 | 1,262 | -14 | -1.1% | 170,400 |
| 2024/03/04 | 1,320 | 1,320 | 1,273 | 1,276 | -32 | -2.4% | 162,800 |
| 2024/03/01 | 1,365 | 1,374 | 1,302 | 1,308 | -34 | -2.5% | 213,000 |
| 2024/02/29 | 1,340 | 1,362 | 1,312 | 1,342 | -28 | -2% | 240,700 |
| 2024/02/28 | 1,358 | 1,415 | 1,320 | 1,370 | +90 | +7% | 770,000 |
| 2024/02/27 | 1,260 | 1,307 | 1,256 | 1,280 | +22 | +1.7% | 158,200 |
| 2024/02/26 | 1,296 | 1,323 | 1,256 | 1,258 | -29 | -2.3% | 197,200 |
1～
50
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「ミナトＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ミナトＨＤ | 100,900円 | -8.4% | +23.5% | 1.39% | 5.08倍 | 1.32倍 |
|
産業用メモリー、デバイスプログラマー、デジタル関連機器が柱。Ｍ＆Ａで事業規模拡大 |
| 日アンテナ | 57,000円 | -4.7% | - | 3.68% | - | 0.44倍 |
|
通信用、放送用アンテナの製造販売大手。電波障害対策工事でも上位。車載用アンテナから撤退 |
| 星和電 | 60,400円 | +7.3% | +33.7% | 2.98% | 7.43倍 | 0.50倍 |
|
プラント向け防爆照明首位。道路表示装置で官公需強い。ノイズ対策品や配線保護機材も育成 |
| 不二電機 | 111,300円 | +1.7% | -44.5% | 2.88% | 37.67倍 | 0.59倍 |
|
制御用開閉器で高シェア。電子応用機器に展開。電力向け多い。一部直販制。海外市場も狙う |
| ダイヤＨＤ | 74,300円 | +2.1% | - | 0.00% | - | 0.53倍 |
|
自動車用点火コイルの草分け。１８年に持株会社化。旧田淵電機を傘下に蓄電システム強化 |
市場注目の銘柄
チャート関連のコラム
