マミヤ・オーピーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,663 | 1,700 | 1,614 | 1,627 | -73 | -4.3% | 585,800 |
| 2024/01/29 | 1,659 | 1,710 | 1,648 | 1,700 | +218 | +14.7% | 1,041,500 |
| 2024/01/26 | 1,467 | 1,482 | 1,457 | 1,482 | +7 | +0.5% | 97,800 |
| 2024/01/25 | 1,436 | 1,490 | 1,436 | 1,475 | +30 | +2.1% | 113,700 |
| 2024/01/24 | 1,421 | 1,466 | 1,415 | 1,445 | +7 | +0.5% | 156,700 |
| 2024/01/23 | 1,455 | 1,455 | 1,415 | 1,438 | -13 | -0.9% | 163,900 |
| 2024/01/22 | 1,420 | 1,455 | 1,403 | 1,451 | +45 | +3.2% | 155,000 |
| 2024/01/19 | 1,397 | 1,410 | 1,375 | 1,406 | +15 | +1.1% | 159,600 |
| 2024/01/18 | 1,330 | 1,419 | 1,330 | 1,391 | +54 | +4% | 194,800 |
| 2024/01/17 | 1,329 | 1,342 | 1,318 | 1,337 | +17 | +1.3% | 104,600 |
| 2024/01/16 | 1,332 | 1,334 | 1,310 | 1,320 | -14 | -1% | 74,900 |
| 2024/01/15 | 1,304 | 1,339 | 1,301 | 1,334 | +35 | +2.7% | 82,600 |
| 2024/01/12 | 1,319 | 1,319 | 1,282 | 1,299 | -29 | -2.2% | 141,600 |
| 2024/01/11 | 1,350 | 1,363 | 1,318 | 1,328 | -15 | -1.1% | 135,200 |
| 2024/01/10 | 1,343 | 1,356 | 1,330 | 1,343 | -11 | -0.8% | 108,600 |
| 2024/01/09 | 1,389 | 1,389 | 1,351 | 1,354 | -5 | -0.4% | 70,500 |
| 2024/01/05 | 1,390 | 1,390 | 1,344 | 1,359 | -8 | -0.6% | 98,000 |
| 2024/01/04 | 1,312 | 1,371 | 1,309 | 1,367 | +60 | +4.6% | 133,400 |
| 2023/12/29 | 1,330 | 1,330 | 1,296 | 1,307 | -26 | -2% | 133,900 |
| 2023/12/28 | 1,296 | 1,336 | 1,277 | 1,333 | +43 | +3.3% | 133,000 |
| 2023/12/27 | 1,274 | 1,296 | 1,261 | 1,290 | +17 | +1.3% | 84,100 |
| 2023/12/26 | 1,229 | 1,279 | 1,228 | 1,273 | +45 | +3.7% | 89,500 |
| 2023/12/25 | 1,250 | 1,254 | 1,221 | 1,228 | -30 | -2.4% | 138,700 |
| 2023/12/22 | 1,209 | 1,259 | 1,202 | 1,258 | +53 | +4.4% | 124,200 |
| 2023/12/21 | 1,196 | 1,208 | 1,187 | 1,205 | +10 | +0.8% | 76,200 |
| 2023/12/20 | 1,182 | 1,215 | 1,176 | 1,195 | +21 | +1.8% | 105,800 |
| 2023/12/19 | 1,167 | 1,193 | 1,160 | 1,174 | +18 | +1.6% | 160,400 |
| 2023/12/18 | 1,137 | 1,157 | 1,127 | 1,156 | +18 | +1.6% | 105,100 |
| 2023/12/15 | 1,130 | 1,152 | 1,118 | 1,138 | +23 | +2.1% | 105,800 |
| 2023/12/14 | 1,130 | 1,152 | 1,115 | 1,115 | -16 | -1.4% | 237,600 |
| 2023/12/13 | 1,182 | 1,192 | 1,114 | 1,131 | -50 | -4.2% | 433,600 |
| 2023/12/12 | 1,180 | 1,221 | 1,150 | 1,181 | -247 | -17.3% | 686,100 |
| 2023/12/11 | 1,430 | 1,450 | 1,423 | 1,428 | +7 | +0.5% | 55,500 |
| 2023/12/08 | 1,437 | 1,440 | 1,419 | 1,421 | -29 | -2% | 43,800 |
| 2023/12/07 | 1,470 | 1,480 | 1,450 | 1,450 | -40 | -2.7% | 46,900 |
| 2023/12/06 | 1,464 | 1,490 | 1,460 | 1,490 | +26 | +1.8% | 59,100 |
| 2023/12/05 | 1,475 | 1,497 | 1,464 | 1,464 | -19 | -1.3% | 32,200 |
| 2023/12/04 | 1,497 | 1,499 | 1,470 | 1,483 | -19 | -1.3% | 31,100 |
| 2023/12/01 | 1,530 | 1,530 | 1,502 | 1,502 | -25 | -1.6% | 28,300 |
| 2023/11/30 | 1,521 | 1,533 | 1,503 | 1,527 | +17 | +1.1% | 47,300 |
| 2023/11/29 | 1,507 | 1,522 | 1,505 | 1,510 | -2 | -0.1% | 27,800 |
| 2023/11/28 | 1,528 | 1,543 | 1,505 | 1,512 | -12 | -0.8% | 46,500 |
| 2023/11/27 | 1,511 | 1,535 | 1,511 | 1,524 | +19 | +1.3% | 50,400 |
| 2023/11/24 | 1,498 | 1,516 | 1,492 | 1,505 | +24 | +1.6% | 49,200 |
| 2023/11/22 | 1,484 | 1,505 | 1,468 | 1,481 | +1 | +0.1% | 44,200 |
| 2023/11/21 | 1,507 | 1,510 | 1,457 | 1,480 | -13 | -0.9% | 77,800 |
| 2023/11/20 | 1,506 | 1,530 | 1,479 | 1,493 | +28 | +1.9% | 165,400 |
| 2023/11/17 | 1,399 | 1,466 | 1,397 | 1,465 | +63 | +4.5% | 81,100 |
| 2023/11/16 | 1,433 | 1,433 | 1,400 | 1,402 | -55 | -3.8% | 119,100 |
| 2023/11/15 | 1,434 | 1,484 | 1,424 | 1,457 | +41 | +2.9% | 117,300 |
201～
250
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「マミヤＯＰ」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 |
|---|---|---|---|---|---|---|---|---|
| マミヤＯＰ | 170,300円 | +9.5% | -12.5% | 4.40% | 5.33倍 | 0.73倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| トリニ工 | 101,800円 | +5.4% | +1.4% | 3.93% | 8.00倍 | 0.54倍 |
|
トヨタグループ向けが主力。塗装設備の設計からプラントまで一貫化。高級車向け自動車部品も |
| ＡＣＳＬ | 122,100円 | +223.7% | - | 0.00% | - | 12.66倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| 電業社 | 373,500円 | +16.2% | +16.0% | 3.88% | 7.92倍 | 0.62倍 |
|
ポンプ大手５社の一角で官公需に強み。送風機と２本柱。海外は中東深耕、インドに生産拠点 |
| 大豊工業 | 60,300円 | +0.4% | -81.5% | 3.32% | - | 0.25倍 |
|
トヨタ系中堅。滑り軸受け（メタル）、ダイカスト製品、金型が３本柱。７割弱がトヨタＧ向け |
市場注目の銘柄
チャート関連のコラム
