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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/15 | 1,023 | 1,023 | 941 | 954 | -25 | -2.6% | 524,000 |
| 2023/11/14 | 971 | 1,053 | 942 | 979 | +57 | +6.2% | 1,995,300 |
| 2023/11/13 | 922 | 922 | 922 | 922 | +150 | +19.4% | 70,300 |
| 2023/11/10 | 776 | 780 | 756 | 772 | -11 | -1.4% | 137,300 |
| 2023/11/09 | 791 | 791 | 766 | 783 | -10 | -1.3% | 129,100 |
| 2023/11/08 | 807 | 821 | 787 | 793 | -4 | -0.5% | 97,700 |
| 2023/11/07 | 801 | 811 | 792 | 797 | -8 | -1% | 70,100 |
| 2023/11/06 | 837 | 837 | 804 | 805 | -2 | -0.2% | 110,400 |
| 2023/11/02 | 815 | 821 | 803 | 807 | +26 | +3.3% | 89,400 |
| 2023/11/01 | 801 | 804 | 780 | 781 | +10 | +1.3% | 88,700 |
| 2023/10/31 | 791 | 794 | 753 | 771 | -25 | -3.1% | 202,700 |
| 2023/10/30 | 809 | 822 | 790 | 796 | -24 | -2.9% | 152,600 |
| 2023/10/27 | 799 | 821 | 799 | 820 | +13 | +1.6% | 116,300 |
301～
350
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
