ミライト・ワンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,779.5 | 1,784 | 1,766.5 | 1,775.5 | +8 | +0.5% | 207,500 |
| 2024/02/22 | 1,772.5 | 1,778.5 | 1,755 | 1,767.5 | -4.5 | -0.3% | 228,700 |
| 2024/02/21 | 1,773.5 | 1,786 | 1,760 | 1,772 | +11.5 | +0.7% | 274,700 |
| 2024/02/20 | 1,760.5 | 1,777 | 1,756.5 | 1,760.5 | +9.5 | +0.5% | 295,500 |
| 2024/02/19 | 1,756 | 1,759 | 1,739 | 1,751 | +13.5 | +0.8% | 237,600 |
| 2024/02/16 | 1,745.5 | 1,762 | 1,726 | 1,737.5 | +2.5 | +0.1% | 370,200 |
| 2024/02/15 | 1,773 | 1,780 | 1,735 | 1,735 | -34 | -1.9% | 584,200 |
| 2024/02/14 | 1,787 | 1,799 | 1,761 | 1,769 | -165 | -8.5% | 947,100 |
| 2024/02/13 | 1,926.5 | 1,943 | 1,911 | 1,934 | +6.5 | +0.3% | 271,300 |
| 2024/02/09 | 1,932 | 1,956 | 1,922 | 1,927.5 | -15 | -0.8% | 206,600 |
| 2024/02/08 | 1,949 | 1,962 | 1,916.5 | 1,942.5 | -28 | -1.4% | 315,200 |
| 2024/02/07 | 1,944 | 1,971 | 1,941 | 1,970.5 | +18.5 | +0.9% | 180,200 |
| 2024/02/06 | 1,961 | 1,969.5 | 1,950 | 1,952 | -19.5 | -1% | 204,600 |
| 2024/02/05 | 1,970 | 1,978.5 | 1,961.5 | 1,971.5 | +7 | +0.4% | 174,600 |
| 2024/02/02 | 1,968 | 1,972.5 | 1,948 | 1,964.5 | +1 | +0.1% | 144,600 |
| 2024/02/01 | 1,950 | 1,968 | 1,947.5 | 1,963.5 | +10 | +0.5% | 194,300 |
| 2024/01/31 | 1,925 | 1,955 | 1,923.5 | 1,953.5 | +26.5 | +1.4% | 148,100 |
| 2024/01/30 | 1,939.5 | 1,939.5 | 1,924 | 1,927 | -14 | -0.7% | 185,900 |
| 2024/01/29 | 1,917 | 1,943 | 1,917 | 1,941 | +29.5 | +1.5% | 180,500 |
| 2024/01/26 | 1,919 | 1,927 | 1,905 | 1,911.5 | -9.5 | -0.5% | 234,300 |
| 2024/01/25 | 1,919 | 1,932 | 1,914.5 | 1,921 | -6.5 | -0.3% | 147,000 |
| 2024/01/24 | 1,930 | 1,934 | 1,911.5 | 1,927.5 | -6 | -0.3% | 164,900 |
| 2024/01/23 | 1,942.5 | 1,949 | 1,927 | 1,933.5 | -8.5 | -0.4% | 171,400 |
| 2024/01/22 | 1,920 | 1,942.5 | 1,920 | 1,942 | +35.5 | +1.9% | 202,300 |
| 2024/01/19 | 1,909 | 1,913 | 1,897 | 1,906.5 | -0.5 | ±0% | 189,400 |
| 2024/01/18 | 1,912 | 1,916.5 | 1,902.5 | 1,907 | -8 | -0.4% | 158,700 |
| 2024/01/17 | 1,920 | 1,945 | 1,915 | 1,915 | +0.5 | ±0% | 179,200 |
| 2024/01/16 | 1,961.5 | 1,965 | 1,913.5 | 1,914.5 | -43.5 | -2.2% | 254,100 |
| 2024/01/15 | 1,919 | 1,959 | 1,918.5 | 1,958 | +43.5 | +2.3% | 266,200 |
| 2024/01/12 | 1,937.5 | 1,944 | 1,907 | 1,914.5 | -17 | -0.9% | 302,600 |
| 2024/01/11 | 1,943 | 1,949.5 | 1,931 | 1,931.5 | +2 | +0.1% | 197,900 |
| 2024/01/10 | 1,919.5 | 1,938.5 | 1,910 | 1,929.5 | +19 | +1% | 252,500 |
| 2024/01/09 | 1,905 | 1,920.5 | 1,892 | 1,910.5 | +12.5 | +0.7% | 208,600 |
| 2024/01/05 | 1,900 | 1,909.5 | 1,889.5 | 1,898 | +0.5 | ±0% | 239,500 |
| 2024/01/04 | 1,880.5 | 1,897.5 | 1,873.5 | 1,897.5 | +38.5 | +2.1% | 280,100 |
| 2023/12/29 | 1,841 | 1,859 | 1,840.5 | 1,859 | +13 | +0.7% | 150,600 |
| 2023/12/28 | 1,850 | 1,858 | 1,843 | 1,846 | -18.5 | -1% | 135,700 |
| 2023/12/27 | 1,852 | 1,865 | 1,850 | 1,864.5 | +15.5 | +0.8% | 176,400 |
| 2023/12/26 | 1,842.5 | 1,851 | 1,838.5 | 1,849 | +6.5 | +0.4% | 164,600 |
| 2023/12/25 | 1,878 | 1,878 | 1,836.5 | 1,842.5 | -11 | -0.6% | 117,500 |
| 2023/12/22 | 1,840 | 1,859 | 1,836.5 | 1,853.5 | +27 | +1.5% | 158,400 |
| 2023/12/21 | 1,830 | 1,844.5 | 1,820 | 1,826.5 | -8.5 | -0.5% | 270,800 |
| 2023/12/20 | 1,814.5 | 1,847 | 1,814.5 | 1,835 | +20 | +1.1% | 248,400 |
| 2023/12/19 | 1,800 | 1,818 | 1,795 | 1,815 | +15 | +0.8% | 229,300 |
| 2023/12/18 | 1,793 | 1,806.5 | 1,777 | 1,800 | -13 | -0.7% | 273,800 |
| 2023/12/15 | 1,833.5 | 1,844.5 | 1,811.5 | 1,813 | -20 | -1.1% | 257,700 |
| 2023/12/14 | 1,831.5 | 1,840.5 | 1,822 | 1,833 | +1.5 | +0.1% | 179,900 |
| 2023/12/13 | 1,832 | 1,841 | 1,818.5 | 1,831.5 | -0.5 | ±0% | 185,800 |
| 2023/12/12 | 1,855 | 1,862.5 | 1,832 | 1,832 | -18 | -1% | 200,300 |
| 2023/12/11 | 1,829 | 1,852 | 1,825.5 | 1,850 | +28.5 | +1.6% | 169,800 |
51～
100
件表示中 / 3328件
類似銘柄と比較する
現在ご覧いただいている「ミライト・ワン」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 |
|---|---|---|---|---|---|---|---|---|
| ミライト・ワン | 198,300円 | +7.4% | -8.4% | 3.28% | 13.12倍 | 0.74倍 |
|
通信工事大手。ＮＴＴ向け主体。２２年に大手ゼネコンの西武建設を買収。非通信領域を強化中 |
| 安藤ハザマ | 115,700円 | +7.5% | +0.5% | 5.19% | 13.32倍 | 1.27倍 |
|
ダム、トンネルなど大型土木に定評ある準大手ゼネコン。建築主力の安藤建設を１３年に吸収合併 |
| 奥村組 | 495,500円 | +15.5% | +15.2% | 4.78% | 14.61倍 | 1.02倍 |
|
中堅ゼネコン。免震技術やトンネル施工技術に定評。石狩バイオエナジーなどバイオマス発電も |
| 熊谷組 | 421,500円 | +7.3% | +28.3% | 3.08% | 17.43倍 | 1.06倍 |
|
準大手ゼネコン。トンネル等大型土木からマンションなど建築に展開。住友林業が筆頭株主 |
| 中電工 | 311,000円 | +4.5% | +12.2% | 3.86% | 19.16倍 | 0.80倍 |
|
中国電力系の電気工事会社で依存度約３割。総資産の約４割を投資有価証券で運用、社債多い |
市場注目の銘柄
チャート関連のコラム
