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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,460 | 1,490 | 1,432 | 1,486 | +1 | +0.1% | 234,500 |
| 2024/01/30 | 1,409 | 1,489 | 1,406 | 1,485 | +75 | +5.3% | 370,400 |
| 2024/01/29 | 1,391 | 1,447 | 1,377 | 1,410 | +35 | +2.5% | 256,000 |
| 2024/01/26 | 1,385 | 1,426 | 1,362 | 1,375 | -40 | -2.8% | 203,100 |
| 2024/01/25 | 1,365 | 1,435 | 1,341 | 1,415 | +41 | +3% | 234,100 |
| 2024/01/24 | 1,389 | 1,405 | 1,354 | 1,374 | -26 | -1.9% | 183,600 |
| 2024/01/23 | 1,433 | 1,461 | 1,372 | 1,400 | -3 | -0.2% | 491,300 |
| 2024/01/22 | 1,323 | 1,411 | 1,296 | 1,403 | +103 | +7.9% | 393,700 |
| 2024/01/19 | 1,280 | 1,323 | 1,261 | 1,300 | +45 | +3.6% | 286,300 |
| 2024/01/18 | 1,243 | 1,264 | 1,231 | 1,255 | +5 | +0.4% | 145,500 |
| 2024/01/17 | 1,299 | 1,311 | 1,250 | 1,250 | -36 | -2.8% | 181,700 |
| 2024/01/16 | 1,300 | 1,308 | 1,268 | 1,286 | -24 | -1.8% | 220,900 |
| 2024/01/15 | 1,251 | 1,310 | 1,247 | 1,310 | +76 | +6.2% | 333,100 |
| 2024/01/12 | 1,255 | 1,262 | 1,212 | 1,234 | -12 | -1% | 215,500 |
| 2024/01/11 | 1,254 | 1,264 | 1,227 | 1,246 | -6 | -0.5% | 267,100 |
| 2024/01/10 | 1,265 | 1,279 | 1,243 | 1,252 | -13 | -1% | 235,000 |
| 2024/01/09 | 1,316 | 1,339 | 1,240 | 1,265 | -33 | -2.5% | 490,800 |
| 2024/01/05 | 1,325 | 1,334 | 1,286 | 1,298 | -57 | -4.2% | 266,700 |
| 2024/01/04 | 1,254 | 1,359 | 1,251 | 1,355 | -19 | -1.4% | 250,100 |
| 2023/12/29 | 1,361 | 1,396 | 1,351 | 1,374 | -9 | -0.7% | 206,800 |
| 2023/12/28 | 1,369 | 1,400 | 1,348 | 1,383 | +8 | +0.6% | 237,400 |
| 2023/12/27 | 1,415 | 1,472 | 1,361 | 1,375 | -10 | -0.7% | 793,700 |
| 2023/12/26 | 1,305 | 1,395 | 1,293 | 1,385 | +80 | +6.1% | 526,900 |
| 2023/12/25 | 1,222 | 1,317 | 1,208 | 1,305 | +69 | +5.6% | 465,700 |
| 2023/12/22 | 1,350 | 1,358 | 1,236 | 1,236 | -95 | -7.1% | 546,900 |
| 2023/12/21 | 1,340 | 1,348 | 1,307 | 1,331 | -32 | -2.3% | 248,200 |
| 2023/12/20 | 1,410 | 1,416 | 1,345 | 1,363 | -47 | -3.3% | 416,400 |
| 2023/12/19 | 1,349 | 1,437 | 1,326 | 1,410 | +41 | +3% | 499,000 |
| 2023/12/18 | 1,285 | 1,403 | 1,276 | 1,369 | +77 | +6% | 534,500 |
| 2023/12/15 | 1,309 | 1,354 | 1,282 | 1,292 | -16 | -1.2% | 334,500 |
| 2023/12/14 | 1,399 | 1,428 | 1,301 | 1,308 | -72 | -5.2% | 438,100 |
| 2023/12/13 | 1,380 | 1,441 | 1,363 | 1,380 | -10 | -0.7% | 434,800 |
| 2023/12/12 | 1,514 | 1,514 | 1,388 | 1,390 | -66 | -4.5% | 560,300 |
| 2023/12/11 | 1,449 | 1,491 | 1,411 | 1,456 | +97 | +7.1% | 794,700 |
| 2023/12/08 | 1,399 | 1,416 | 1,320 | 1,359 | -86 | -6% | 778,500 |
| 2023/12/07 | 1,498 | 1,565 | 1,418 | 1,445 | -68 | -4.5% | 1,109,300 |
| 2023/12/06 | 1,385 | 1,534 | 1,345 | 1,513 | +177 | +13.2% | 1,415,100 |
| 2023/12/05 | 1,365 | 1,378 | 1,306 | 1,336 | -18 | -1.3% | 424,300 |
| 2023/12/04 | 1,243 | 1,354 | 1,242 | 1,354 | +100 | +8% | 576,800 |
| 2023/12/01 | 1,254 | 1,270 | 1,223 | 1,254 | ±0 | ±0% | 283,600 |
| 2023/11/30 | 1,221 | 1,301 | 1,177 | 1,254 | +5 | +0.4% | 814,000 |
| 2023/11/29 | 1,230 | 1,288 | 1,210 | 1,249 | -41 | -3.2% | 796,000 |
| 2023/11/28 | 1,367 | 1,419 | 1,290 | 1,290 | -90 | -6.5% | 935,300 |
| 2023/11/27 | 1,350 | 1,394 | 1,293 | 1,380 | -30 | -2.1% | 1,469,300 |
| 2023/11/24 | 1,375 | 1,471 | 1,331 | 1,410 | +166 | +13.3% | 3,284,700 |
| 2023/11/22 | 1,167 | 1,282 | 1,165 | 1,244 | +47 | +3.9% | 718,000 |
| 2023/11/21 | 1,193 | 1,222 | 1,166 | 1,197 | +21 | +1.8% | 687,200 |
| 2023/11/20 | 1,167 | 1,227 | 1,142 | 1,176 | +96 | +8.9% | 2,046,200 |
| 2023/11/17 | 945 | 1,080 | 935 | 1,080 | +150 | +16.1% | 1,008,300 |
| 2023/11/16 | 970 | 976 | 928 | 930 | -24 | -2.5% | 287,400 |
201～
250
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
