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 |
|---|---|---|---|---|---|---|---|
| 2024/08/08 | 1,200 | 1,277 | 1,192 | 1,253 | +53 | +4.4% | 236,300 |
| 2024/08/07 | 1,088 | 1,212 | 1,072 | 1,200 | +193 | +19.2% | 437,600 |
| 2024/08/06 | 928 | 1,021 | 928 | 1,007 | +124 | +14% | 251,900 |
| 2024/08/05 | 1,010 | 1,015 | 880 | 883 | -165 | -15.7% | 342,400 |
| 2024/08/02 | 1,061 | 1,077 | 1,045 | 1,048 | -71 | -6.3% | 127,400 |
| 2024/08/01 | 1,180 | 1,180 | 1,112 | 1,119 | -77 | -6.4% | 222,700 |
| 2024/07/31 | 1,192 | 1,212 | 1,178 | 1,196 | +20 | +1.7% | 111,600 |
| 2024/07/30 | 1,173 | 1,183 | 1,164 | 1,176 | +3 | +0.3% | 40,800 |
| 2024/07/29 | 1,144 | 1,174 | 1,136 | 1,173 | +38 | +3.3% | 68,700 |
| 2024/07/26 | 1,147 | 1,147 | 1,129 | 1,135 | -11 | -1% | 42,300 |
| 2024/07/25 | 1,171 | 1,171 | 1,146 | 1,146 | -34 | -2.9% | 91,200 |
| 2024/07/24 | 1,184 | 1,192 | 1,168 | 1,180 | -6 | -0.5% | 76,200 |
| 2024/07/23 | 1,167 | 1,207 | 1,167 | 1,186 | +22 | +1.9% | 68,900 |
| 2024/07/22 | 1,185 | 1,188 | 1,160 | 1,164 | -22 | -1.9% | 81,200 |
| 2024/07/19 | 1,182 | 1,186 | 1,172 | 1,186 | +4 | +0.3% | 59,600 |
| 2024/07/18 | 1,198 | 1,198 | 1,182 | 1,182 | -16 | -1.3% | 47,300 |
| 2024/07/17 | 1,197 | 1,203 | 1,188 | 1,198 | +8 | +0.7% | 74,700 |
| 2024/07/16 | 1,207 | 1,213 | 1,190 | 1,190 | -13 | -1.1% | 42,200 |
| 2024/07/12 | 1,183 | 1,203 | 1,183 | 1,203 | +14 | +1.2% | 44,100 |
| 2024/07/11 | 1,183 | 1,189 | 1,179 | 1,189 | +6 | +0.5% | 44,100 |
| 2024/07/10 | 1,192 | 1,199 | 1,175 | 1,183 | -8 | -0.7% | 48,600 |
| 2024/07/09 | 1,191 | 1,201 | 1,187 | 1,191 | -4 | -0.3% | 40,100 |
| 2024/07/08 | 1,214 | 1,215 | 1,195 | 1,195 | -17 | -1.4% | 75,400 |
| 2024/07/05 | 1,229 | 1,229 | 1,212 | 1,212 | -17 | -1.4% | 54,200 |
| 2024/07/04 | 1,227 | 1,236 | 1,226 | 1,229 | +7 | +0.6% | 27,400 |
| 2024/07/03 | 1,226 | 1,228 | 1,219 | 1,222 | -2 | -0.2% | 18,500 |
| 2024/07/02 | 1,223 | 1,228 | 1,214 | 1,224 | +6 | +0.5% | 34,700 |
| 2024/07/01 | 1,227 | 1,233 | 1,212 | 1,218 | -7 | -0.6% | 46,800 |
| 2024/06/28 | 1,232 | 1,236 | 1,217 | 1,225 | -3 | -0.2% | 35,500 |
| 2024/06/27 | 1,222 | 1,229 | 1,218 | 1,228 | +10 | +0.8% | 26,500 |
| 2024/06/26 | 1,229 | 1,230 | 1,216 | 1,218 | -9 | -0.7% | 19,100 |
| 2024/06/25 | 1,222 | 1,240 | 1,218 | 1,227 | +9 | +0.7% | 41,700 |
| 2024/06/24 | 1,215 | 1,221 | 1,206 | 1,218 | +3 | +0.2% | 37,400 |
| 2024/06/21 | 1,209 | 1,222 | 1,209 | 1,215 | +6 | +0.5% | 40,200 |
| 2024/06/20 | 1,225 | 1,226 | 1,208 | 1,209 | -16 | -1.3% | 25,000 |
| 2024/06/19 | 1,219 | 1,230 | 1,219 | 1,225 | +7 | +0.6% | 20,100 |
| 2024/06/18 | 1,240 | 1,247 | 1,200 | 1,218 | -22 | -1.8% | 102,700 |
| 2024/06/17 | 1,255 | 1,260 | 1,227 | 1,240 | -36 | -2.8% | 74,000 |
| 2024/06/14 | 1,269 | 1,288 | 1,269 | 1,276 | +2 | +0.2% | 28,700 |
| 2024/06/13 | 1,294 | 1,294 | 1,267 | 1,274 | -10 | -0.8% | 28,100 |
| 2024/06/12 | 1,285 | 1,296 | 1,284 | 1,284 | -1 | -0.1% | 16,500 |
| 2024/06/11 | 1,292 | 1,302 | 1,283 | 1,285 | -5 | -0.4% | 42,900 |
| 2024/06/10 | 1,279 | 1,290 | 1,275 | 1,290 | +8 | +0.6% | 30,900 |
| 2024/06/07 | 1,275 | 1,283 | 1,275 | 1,282 | +4 | +0.3% | 21,100 |
| 2024/06/06 | 1,274 | 1,278 | 1,254 | 1,278 | +12 | +0.9% | 55,100 |
| 2024/06/05 | 1,292 | 1,304 | 1,258 | 1,266 | -33 | -2.5% | 77,500 |
| 2024/06/04 | 1,258 | 1,306 | 1,256 | 1,299 | +41 | +3.3% | 102,700 |
| 2024/06/03 | 1,265 | 1,266 | 1,251 | 1,258 | +2 | +0.2% | 33,100 |
| 2024/05/31 | 1,230 | 1,260 | 1,230 | 1,256 | +22 | +1.8% | 34,300 |
| 2024/05/30 | 1,231 | 1,246 | 1,225 | 1,234 | -13 | -1% | 40,500 |
251～
300
件表示中 / 3765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 | 161,200円 | -25.8% | -48.5% | 4.34% | 5.55倍 | 0.67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 |
| オカダアイヨン | 210,500円 | +5.3% | +11.7% | 3.56% | 9.97倍 | 0.99倍 |
|
破砕・解体用建機メーカー。環境機械も仕入れ販売。米国など海外も拡大中。林業機械会社買収 |
| ＫＶＫ | 211,300円 | +2.9% | -8.9% | 3.79% | 8.90倍 | 0.59倍 |
|
給水栓専業首位。管材商社、住宅設備会社に加えリテール向けを強化。中国とフィリピンに工場 |
| 加藤製 | 137,200円 | +7.7% | -14.3% | 5.10% | 12.98倍 | 0.35倍 |
|
国内建設用クレーン最大手級。油圧ショベルは中堅。海外は東南アジアの代理店向け販売に軸足 |
| ワイエイシイＨＤ | 80,700円 | +30.2% | +60.1% | 4.96% | 12.42倍 | 0.89倍 |
|
各種自動化機器の中堅。パワー半導体関連・液晶関連装置が主力。ヘルスケア関連の育成図る |
市場注目の銘柄
チャート関連のコラム
