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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 975 | 989 | 884 | 932 | -62 | -6.2% | 137,900 |
| 2025/04/03 | 922 | 1,007 | 922 | 994 | +42 | +4.4% | 166,700 |
| 2025/04/02 | 928 | 952 | 920 | 952 | +24 | +2.6% | 14,200 |
| 2025/04/01 | 947 | 950 | 922 | 928 | -16 | -1.7% | 41,200 |
| 2025/03/31 | 984 | 984 | 937 | 944 | -57 | -5.7% | 83,800 |
| 2025/03/28 | 988 | 1,027 | 988 | 1,001 | ±0 | ±0% | 18,400 |
| 2025/03/27 | 1,010 | 1,018 | 1,001 | 1,001 | -17 | -1.7% | 22,700 |
| 2025/03/26 | 974 | 1,025 | 974 | 1,018 | +46 | +4.7% | 33,700 |
| 2025/03/25 | 1,007 | 1,020 | 972 | 972 | -22 | -2.2% | 36,900 |
| 2025/03/24 | 995 | 998 | 966 | 994 | +9 | +0.9% | 129,900 |
| 2025/03/21 | 980 | 997 | 980 | 985 | +5 | +0.5% | 11,000 |
| 2025/03/19 | 994 | 1,008 | 980 | 980 | -8 | -0.8% | 28,700 |
| 2025/03/18 | 967 | 995 | 967 | 988 | +24 | +2.5% | 32,100 |
| 2025/03/17 | 960 | 981 | 958 | 964 | +6 | +0.6% | 10,500 |
| 2025/03/14 | 955 | 968 | 953 | 958 | +1 | +0.1% | 9,200 |
| 2025/03/13 | 938 | 977 | 938 | 957 | +4 | +0.4% | 8,000 |
| 2025/03/12 | 930 | 959 | 930 | 953 | +14 | +1.5% | 8,300 |
| 2025/03/11 | 940 | 951 | 914 | 939 | -19 | -2% | 56,900 |
| 2025/03/10 | 962 | 984 | 957 | 958 | -3 | -0.3% | 14,300 |
| 2025/03/07 | 964 | 977 | 951 | 961 | -13 | -1.3% | 13,300 |
| 2025/03/06 | 987 | 987 | 970 | 974 | -5 | -0.5% | 17,100 |
| 2025/03/05 | 965 | 989 | 965 | 979 | +7 | +0.7% | 15,700 |
| 2025/03/04 | 965 | 984 | 961 | 972 | -4 | -0.4% | 30,500 |
| 2025/03/03 | 973 | 983 | 952 | 976 | +23 | +2.4% | 42,600 |
| 2025/02/28 | 965 | 973 | 936 | 953 | -27 | -2.8% | 77,100 |
| 2025/02/27 | 987 | 987 | 967 | 980 | +7 | +0.7% | 13,300 |
| 2025/02/26 | 982 | 985 | 968 | 973 | -9 | -0.9% | 27,500 |
| 2025/02/25 | 966 | 1,019 | 955 | 982 | +1 | +0.1% | 40,200 |
| 2025/02/21 | 1,010 | 1,010 | 976 | 981 | -14 | -1.4% | 30,900 |
| 2025/02/20 | 1,005 | 1,027 | 995 | 995 | -34 | -3.3% | 56,500 |
| 2025/02/19 | 967 | 1,034 | 952 | 1,029 | +67 | +7% | 124,800 |
| 2025/02/18 | 942 | 996 | 938 | 962 | +26 | +2.8% | 69,500 |
| 2025/02/17 | 932 | 943 | 907 | 936 | +19 | +2.1% | 57,800 |
| 2025/02/14 | 936 | 940 | 915 | 917 | -23 | -2.4% | 37,300 |
| 2025/02/13 | 992 | 1,000 | 940 | 940 | -53 | -5.3% | 69,100 |
| 2025/02/12 | 871 | 993 | 871 | 993 | +107 | +12.1% | 308,600 |
| 2025/02/10 | 879 | 892 | 870 | 886 | +7 | +0.8% | 50,300 |
| 2025/02/07 | 868 | 890 | 867 | 879 | +5 | +0.6% | 22,100 |
| 2025/02/06 | 852 | 890 | 852 | 874 | +33 | +3.9% | 77,800 |
| 2025/02/05 | 851 | 855 | 839 | 841 | -13 | -1.5% | 13,800 |
| 2025/02/04 | 847 | 872 | 835 | 854 | +7 | +0.8% | 38,600 |
| 2025/02/03 | 800 | 872 | 786 | 847 | +50 | +6.3% | 117,600 |
| 2025/01/31 | 800 | 809 | 783 | 797 | -2 | -0.3% | 37,400 |
| 2025/01/30 | 800 | 801 | 789 | 799 | -5 | -0.6% | 27,200 |
| 2025/01/29 | 816 | 817 | 798 | 804 | -12 | -1.5% | 50,800 |
| 2025/01/28 | 821 | 825 | 816 | 816 | -12 | -1.4% | 6,700 |
| 2025/01/27 | 835 | 835 | 812 | 828 | -7 | -0.8% | 25,900 |
| 2025/01/24 | 820 | 836 | 819 | 835 | +12 | +1.5% | 24,900 |
| 2025/01/23 | 837 | 842 | 822 | 823 | -16 | -1.9% | 21,800 |
| 2025/01/22 | 857 | 857 | 836 | 839 | -10 | -1.2% | 22,500 |
1～
50
件表示中 / 3673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 | 93,200円 | +20.9% | -45.7% | 1.50% | 14.24倍 | 1.17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 |
| プラットホーム | 168,500円 | +16.2% | - | 0.00% | 533.23倍 | 19.84倍 |
|
Ｌｉｎｕｘ等の無償ＯＳ利用したサーバーやシステム構築に強み。法人向けに資源集中進める |
| エヌエフＨＤ | 108,200円 | +1.1% | +7.4% | 2.96% | 21.10倍 | 0.61倍 |
|
ＮＦ制御技術やアナログ技術に強み。独自開発の電子計測器、応用機器で高シェア。中国展開も |
| ＵＭＣエレ | 26,000円 | -4.8% | +5.4% | 3.85% | 7.00倍 | 0.41倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
| テクノＨＲ | 34,700円 | +2.8% | -47.3% | 3.46% | 7.79倍 | 0.44倍 |
|
２１年４月事業会社移行。映像・ＩＴはレンズ技術の応用、ロボティクスはＦＡ強い。買収積極的 |
市場注目の銘柄
チャート関連のコラム
