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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 94 | 94 | 92 | 93 | -1 | -1.1% | 147,000 |
| 2017/04/27 | 94 | 95 | 93 | 94 | -1 | -1.1% | 44,000 |
| 2017/04/26 | 93 | 95 | 93 | 95 | +3 | +3.3% | 321,000 |
| 2017/04/25 | 91 | 92 | 91 | 92 | +1 | +1.1% | 139,000 |
| 2017/04/24 | 94 | 96 | 90 | 91 | -4 | -4.2% | 542,000 |
| 2017/04/21 | 95 | 95 | 93 | 95 | ±0 | ±0% | 236,000 |
| 2017/04/20 | 95 | 97 | 93 | 95 | ±0 | ±0% | 297,000 |
| 2017/04/19 | 92 | 97 | 91 | 95 | +2 | +2.2% | 536,000 |
| 2017/04/18 | 89 | 93 | 89 | 93 | +5 | +5.7% | 333,000 |
| 2017/04/17 | 85 | 89 | 85 | 88 | +3 | +3.5% | 279,000 |
| 2017/04/14 | 87 | 87 | 85 | 85 | -2 | -2.3% | 354,000 |
| 2017/04/13 | 85 | 88 | 84 | 87 | +2 | +2.4% | 416,000 |
| 2017/04/12 | 89 | 89 | 83 | 85 | -4 | -4.5% | 1,419,000 |
| 2017/04/11 | 91 | 91 | 89 | 89 | -2 | -2.2% | 418,000 |
| 2017/04/10 | 92 | 92 | 90 | 91 | ±0 | ±0% | 210,000 |
| 2017/04/07 | 91 | 93 | 89 | 91 | +1 | +1.1% | 449,000 |
| 2017/04/06 | 94 | 96 | 90 | 90 | -1 | -1.1% | 1,236,000 |
| 2017/04/05 | 91 | 93 | 91 | 91 | ±0 | ±0% | 260,000 |
| 2017/04/04 | 95 | 97 | 91 | 91 | -4 | -4.2% | 1,094,000 |
| 2017/04/03 | 95 | 95 | 93 | 95 | ±0 | ±0% | 144,000 |
| 2017/03/31 | 95 | 95 | 94 | 95 | +1 | +1.1% | 139,000 |
| 2017/03/30 | 94 | 95 | 94 | 94 | ±0 | ±0% | 240,000 |
| 2017/03/29 | 94 | 96 | 94 | 94 | +1 | +1.1% | 236,000 |
| 2017/03/28 | 93 | 94 | 92 | 93 | ±0 | ±0% | 345,000 |
| 2017/03/27 | 96 | 96 | 93 | 93 | -4 | -4.1% | 417,000 |
| 2017/03/24 | 97 | 97 | 95 | 97 | +1 | +1% | 280,000 |
| 2017/03/23 | 96 | 97 | 95 | 96 | ±0 | ±0% | 223,000 |
| 2017/03/22 | 96 | 97 | 95 | 96 | -1 | -1% | 475,000 |
| 2017/03/21 | 96 | 99 | 95 | 97 | ±0 | ±0% | 401,000 |
| 2017/03/17 | 98 | 99 | 96 | 97 | -1 | -1% | 500,000 |
| 2017/03/16 | 96 | 99 | 96 | 98 | ±0 | ±0% | 598,000 |
| 2017/03/15 | 101 | 101 | 98 | 98 | -2 | -2% | 561,000 |
| 2017/03/14 | 101 | 101 | 99 | 100 | -1 | -1% | 523,000 |
| 2017/03/13 | 101 | 102 | 101 | 101 | -1 | -1% | 263,000 |
| 2017/03/10 | 101 | 102 | 101 | 102 | +1 | +1% | 314,000 |
| 2017/03/09 | 102 | 103 | 101 | 101 | -1 | -1% | 628,000 |
| 2017/03/08 | 103 | 104 | 102 | 102 | ±0 | ±0% | 437,000 |
| 2017/03/07 | 103 | 104 | 102 | 102 | -1 | -1% | 542,000 |
| 2017/03/06 | 104 | 105 | 102 | 103 | ±0 | ±0% | 772,000 |
| 2017/03/03 | 103 | 104 | 102 | 103 | -1 | -1% | 238,000 |
| 2017/03/02 | 104 | 105 | 102 | 104 | +1 | +1% | 598,000 |
| 2017/03/01 | 104 | 105 | 100 | 103 | -2 | -1.9% | 962,000 |
| 2017/02/28 | 104 | 105 | 103 | 105 | +2 | +1.9% | 539,000 |
| 2017/02/27 | 104 | 105 | 103 | 103 | -1 | -1% | 363,000 |
| 2017/02/24 | 103 | 106 | 102 | 104 | +1 | +1% | 570,000 |
| 2017/02/23 | 104 | 104 | 101 | 103 | -1 | -1% | 645,000 |
| 2017/02/22 | 105 | 105 | 103 | 104 | -1 | -1% | 601,000 |
| 2017/02/21 | 107 | 107 | 103 | 105 | -3 | -2.8% | 1,634,000 |
| 2017/02/20 | 111 | 112 | 104 | 108 | -2 | -1.8% | 1,760,000 |
| 2017/02/17 | 110 | 112 | 108 | 110 | ±0 | ±0% | 1,130,000 |
1951～
2000
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% | 14.20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 | 1.68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% | 17.07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
