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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 117 | 117 | 113 | 115 | -1 | -0.9% | 1,577,000 |
| 2017/07/11 | 113 | 120 | 113 | 116 | +4 | +3.6% | 3,553,000 |
| 2017/07/10 | 113 | 113 | 107 | 112 | ±0 | ±0% | 2,611,000 |
| 2017/07/07 | 111 | 119 | 110 | 112 | -1 | -0.9% | 2,992,000 |
| 2017/07/06 | 116 | 117 | 110 | 113 | -5 | -4.2% | 3,319,000 |
| 2017/07/05 | 131 | 133 | 114 | 118 | +9 | +8.3% | 16,567,000 |
| 2017/07/04 | 104 | 114 | 102 | 109 | +6 | +5.8% | 9,133,000 |
| 2017/07/03 | 101 | 105 | 100 | 103 | +2 | +2% | 1,682,000 |
| 2017/06/30 | 100 | 102 | 99 | 101 | ±0 | ±0% | 578,000 |
| 2017/06/29 | 101 | 103 | 100 | 101 | +1 | +1% | 553,000 |
| 2017/06/28 | 102 | 102 | 99 | 100 | -3 | -2.9% | 973,000 |
| 2017/06/27 | 103 | 103 | 101 | 103 | ±0 | ±0% | 636,000 |
| 2017/06/26 | 100 | 103 | 99 | 103 | +4 | +4% | 1,089,000 |
| 2017/06/23 | 101 | 104 | 98 | 99 | -2 | -2% | 2,310,000 |
| 2017/06/22 | 96 | 103 | 96 | 101 | +5 | +5.2% | 1,964,000 |
| 2017/06/21 | 97 | 98 | 96 | 96 | -2 | -2% | 792,000 |
| 2017/06/20 | 99 | 100 | 97 | 98 | -1 | -1% | 493,000 |
| 2017/06/19 | 99 | 100 | 98 | 99 | ±0 | ±0% | 309,000 |
| 2017/06/16 | 98 | 99 | 97 | 99 | +2 | +2.1% | 259,000 |
| 2017/06/15 | 98 | 99 | 97 | 97 | -1 | -1% | 633,000 |
| 2017/06/14 | 101 | 102 | 98 | 98 | -3 | -3% | 912,000 |
| 2017/06/13 | 99 | 101 | 99 | 101 | +2 | +2% | 414,000 |
| 2017/06/12 | 101 | 101 | 99 | 99 | -2 | -2% | 425,000 |
| 2017/06/09 | 100 | 102 | 99 | 101 | ±0 | ±0% | 326,000 |
| 2017/06/08 | 101 | 102 | 100 | 101 | +1 | +1% | 330,000 |
| 2017/06/07 | 99 | 102 | 99 | 100 | +1 | +1% | 372,000 |
| 2017/06/06 | 102 | 102 | 99 | 99 | -3 | -2.9% | 608,000 |
| 2017/06/05 | 103 | 103 | 102 | 102 | ±0 | ±0% | 331,000 |
| 2017/06/02 | 104 | 105 | 102 | 102 | -3 | -2.9% | 645,000 |
| 2017/06/01 | 102 | 105 | 102 | 105 | +3 | +2.9% | 816,000 |
| 2017/05/31 | 100 | 103 | 100 | 102 | +2 | +2% | 832,000 |
| 2017/05/30 | 99 | 101 | 99 | 100 | +1 | +1% | 463,000 |
| 2017/05/29 | 100 | 101 | 99 | 99 | -2 | -2% | 285,000 |
| 2017/05/26 | 102 | 104 | 100 | 101 | +1 | +1% | 748,000 |
| 2017/05/25 | 100 | 102 | 99 | 100 | ±0 | ±0% | 827,000 |
| 2017/05/24 | 100 | 102 | 98 | 100 | +3 | +3.1% | 685,000 |
| 2017/05/23 | 99 | 99 | 95 | 97 | -2 | -2% | 808,000 |
| 2017/05/22 | 98 | 99 | 97 | 99 | +2 | +2.1% | 354,000 |
| 2017/05/19 | 99 | 99 | 97 | 97 | -1 | -1% | 636,000 |
| 2017/05/18 | 99 | 99 | 96 | 98 | -5 | -4.9% | 1,280,000 |
| 2017/05/17 | 104 | 105 | 102 | 103 | ±0 | ±0% | 665,000 |
| 2017/05/16 | 104 | 107 | 101 | 103 | +4 | +4% | 2,320,000 |
| 2017/05/15 | 99 | 100 | 97 | 99 | -2 | -2% | 755,000 |
| 2017/05/12 | 99 | 101 | 99 | 101 | +2 | +2% | 340,000 |
| 2017/05/11 | 99 | 101 | 99 | 99 | -1 | -1% | 404,000 |
| 2017/05/10 | 100 | 101 | 99 | 100 | +1 | +1% | 523,000 |
| 2017/05/09 | 97 | 99 | 97 | 99 | +2 | +2.1% | 533,000 |
| 2017/05/08 | 96 | 98 | 95 | 97 | +2 | +2.1% | 577,000 |
| 2017/05/02 | 93 | 95 | 93 | 95 | +3 | +3.3% | 209,000 |
| 2017/05/01 | 93 | 93 | 92 | 92 | -1 | -1.1% | 166,000 |
1901～
1950
件表示中 / 3687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 | 93,000円 | +20.9% | -45.7% | 1.51% | 14.21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 |
| テクノＨＲ | 37,300円 | +2.8% | -47.3% | 3.22% | 8.38倍 | 0.47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 |
| ＵＭＣエレ | 26,400円 | -4.8% | +5.4% | 3.79% | 7.11倍 | 0.42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 |
| バルミューダ | 85,900円 | +0.3% | -89.4% | 0.00% | 727.97倍 | 1.67倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
| ジオマテック | 75,500円 | +12.9% | - | 0.00% | 17.06倍 | 0.69倍 |
|
成膜加工の専業大手。ガラス基板上の加工に強み。液晶用基板、タッチパネル用が主要製品 |
市場注目の銘柄
チャート関連のコラム
