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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 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 |
| 2024/02/22 | 1,330 | 1,368 | 1,273 | 1,287 | -13 | -1% | 246,500 |
| 2024/02/21 | 1,341 | 1,342 | 1,282 | 1,300 | -23 | -1.7% | 158,900 |
| 2024/02/20 | 1,265 | 1,338 | 1,255 | 1,323 | +66 | +5.3% | 272,300 |
| 2024/02/19 | 1,251 | 1,268 | 1,231 | 1,257 | +6 | +0.5% | 180,000 |
| 2024/02/16 | 1,284 | 1,289 | 1,248 | 1,251 | -29 | -2.3% | 265,400 |
| 2024/02/15 | 1,283 | 1,308 | 1,258 | 1,280 | +19 | +1.5% | 190,600 |
| 2024/02/14 | 1,285 | 1,314 | 1,241 | 1,261 | -64 | -4.8% | 313,800 |
| 2024/02/13 | 1,278 | 1,345 | 1,251 | 1,325 | -43 | -3.1% | 512,600 |
| 2024/02/09 | 1,368 | 1,418 | 1,351 | 1,368 | +5 | +0.4% | 345,900 |
| 2024/02/08 | 1,384 | 1,390 | 1,327 | 1,363 | -12 | -0.9% | 192,800 |
| 2024/02/07 | 1,383 | 1,397 | 1,359 | 1,375 | -22 | -1.6% | 159,200 |
| 2024/02/06 | 1,445 | 1,450 | 1,390 | 1,397 | -50 | -3.5% | 195,800 |
| 2024/02/05 | 1,470 | 1,503 | 1,436 | 1,447 | -6 | -0.4% | 216,000 |
| 2024/02/02 | 1,487 | 1,524 | 1,450 | 1,453 | -15 | -1% | 304,400 |
| 2024/02/01 | 1,468 | 1,486 | 1,433 | 1,468 | -18 | -1.2% | 176,700 |
151～
200
件表示中 / 3586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 | 84,400円 | +5.2% | -45.7% | 1.66% | 13.00倍 | 1.07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 |
| 星和電 | 52,800円 | +7.3% | +33.7% | 3.41% | 6.45倍 | 0.42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 |
| 小野測 | 56,700円 | +8.3% | +61.8% | 5.29% | 3.78倍 | 0.39倍 |
|
デジタル計測機器大手。回転計、音響・振動計で首位。自動車業界向けが中心。アジアへ進出 |
| ＡＳＴＩ | 191,200円 | -4.1% | -74.0% | 2.62% | 11.95倍 | 0.25倍 |
|
車載用電装品が主柱。産業用制御システムに注力。家電・通信用電子部品の実装技術に定評 |
| 日タングス | 121,100円 | +4.7% | +1.8% | 4.13% | 10.49倍 | 0.48倍 |
|
タングステンとモリブデンの加工業。超硬合金、ロータリーカッター、自動車用電極など育成 |
市場注目の銘柄
チャート関連のコラム
