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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 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 |
251～
300
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
