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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,845 | 1,860 | 1,814 | 1,821.5 | -35 | -1.9% | 283,200 |
| 2023/12/07 | 1,856 | 1,869 | 1,851.5 | 1,856.5 | -15.5 | -0.8% | 119,600 |
| 2023/12/06 | 1,846 | 1,879.5 | 1,845 | 1,872 | +21 | +1.1% | 159,100 |
| 2023/12/05 | 1,878 | 1,880 | 1,851 | 1,851 | -27 | -1.4% | 137,200 |
| 2023/12/04 | 1,853.5 | 1,879.5 | 1,846 | 1,878 | +19 | +1% | 342,200 |
| 2023/12/01 | 1,858 | 1,866 | 1,848.5 | 1,859 | +12.5 | +0.7% | 144,800 |
| 2023/11/30 | 1,845.5 | 1,858 | 1,840 | 1,846.5 | -4 | -0.2% | 229,200 |
| 2023/11/29 | 1,854 | 1,863 | 1,838.5 | 1,850.5 | -3.5 | -0.2% | 167,900 |
| 2023/11/28 | 1,853 | 1,860.5 | 1,841.5 | 1,854 | +3 | +0.2% | 167,300 |
| 2023/11/27 | 1,874.5 | 1,879.5 | 1,844 | 1,851 | -12.5 | -0.7% | 156,800 |
| 2023/11/24 | 1,883.5 | 1,885 | 1,856.5 | 1,863.5 | +1.5 | +0.1% | 117,700 |
| 2023/11/22 | 1,842 | 1,874.5 | 1,842 | 1,862 | +21.5 | +1.2% | 169,500 |
| 2023/11/21 | 1,829 | 1,849 | 1,823.5 | 1,840.5 | +10.5 | +0.6% | 220,300 |
| 2023/11/20 | 1,880 | 1,886 | 1,830 | 1,830 | -37 | -2% | 232,100 |
| 2023/11/17 | 1,832 | 1,870.5 | 1,832 | 1,867 | +55.5 | +3.1% | 291,800 |
| 2023/11/16 | 1,798 | 1,830 | 1,789 | 1,811.5 | +12 | +0.7% | 341,700 |
| 2023/11/15 | 1,831.5 | 1,837.5 | 1,795.5 | 1,799.5 | -17 | -0.9% | 376,600 |
| 2023/11/14 | 1,806 | 1,833.5 | 1,793 | 1,816.5 | +16 | +0.9% | 482,500 |
| 2023/11/13 | 1,832 | 1,861 | 1,785 | 1,800.5 | -191.5 | -9.6% | 1,046,200 |
| 2023/11/10 | 1,953 | 1,998 | 1,947.5 | 1,992 | +57.5 | +3% | 258,100 |
| 2023/11/09 | 1,932 | 1,944.5 | 1,908 | 1,934.5 | +25 | +1.3% | 229,300 |
| 2023/11/08 | 1,952.5 | 1,960 | 1,896 | 1,909.5 | -42 | -2.2% | 441,600 |
| 2023/11/07 | 1,949 | 1,993.5 | 1,948.5 | 1,951.5 | +3 | +0.2% | 309,200 |
| 2023/11/06 | 1,990.5 | 1,991 | 1,938.5 | 1,948.5 | -17.5 | -0.9% | 303,300 |
| 2023/11/02 | 2,011 | 2,017 | 1,956 | 1,966 | -47.5 | -2.4% | 238,400 |
| 2023/11/01 | 2,016 | 2,025.5 | 2,000 | 2,013.5 | +19.5 | +1% | 252,900 |
| 2023/10/31 | 1,975 | 1,996 | 1,971 | 1,994 | +36.5 | +1.9% | 179,400 |
| 2023/10/30 | 1,957.5 | 1,974.5 | 1,940.5 | 1,957.5 | -22.5 | -1.1% | 175,900 |
| 2023/10/27 | 1,960 | 1,980 | 1,953.5 | 1,980 | +52.5 | +2.7% | 219,600 |
| 2023/10/26 | 1,925 | 1,949 | 1,912 | 1,927.5 | +4.5 | +0.2% | 186,900 |
| 2023/10/25 | 1,950 | 1,953.5 | 1,920.5 | 1,923 | -23 | -1.2% | 216,500 |
| 2023/10/24 | 1,935 | 1,953 | 1,905 | 1,946 | +11 | +0.6% | 141,700 |
| 2023/10/23 | 1,931.5 | 1,952.5 | 1,925 | 1,935 | -2 | -0.1% | 132,500 |
| 2023/10/20 | 1,945 | 1,950.5 | 1,931.5 | 1,937 | +3 | +0.2% | 99,300 |
| 2023/10/19 | 1,919 | 1,940 | 1,916.5 | 1,934 | +2 | +0.1% | 109,200 |
| 2023/10/18 | 1,950 | 1,950.5 | 1,917.5 | 1,932 | -1.5 | -0.1% | 99,000 |
| 2023/10/17 | 1,928.5 | 1,950 | 1,915.5 | 1,933.5 | +7.5 | +0.4% | 135,100 |
| 2023/10/16 | 1,925 | 1,939 | 1,916 | 1,926 | -2.5 | -0.1% | 103,000 |
| 2023/10/13 | 1,923.5 | 1,951.5 | 1,920.5 | 1,928.5 | -13.5 | -0.7% | 146,900 |
| 2023/10/12 | 1,942.5 | 1,947.5 | 1,929 | 1,942 | +1.5 | +0.1% | 163,900 |
| 2023/10/11 | 1,960 | 1,960 | 1,940.5 | 1,940.5 | -37 | -1.9% | 142,400 |
| 2023/10/10 | 1,960.5 | 1,986 | 1,950.5 | 1,977.5 | +57 | +3% | 203,000 |
| 2023/10/06 | 1,907 | 1,939.5 | 1,907 | 1,920.5 | +15 | +0.8% | 156,500 |
| 2023/10/05 | 1,890 | 1,913.5 | 1,872.5 | 1,905.5 | +38.5 | +2.1% | 198,700 |
| 2023/10/04 | 1,890 | 1,904.5 | 1,861 | 1,867 | -56 | -2.9% | 235,700 |
| 2023/10/03 | 1,962.5 | 1,962.5 | 1,921.5 | 1,923 | -39.5 | -2% | 183,100 |
| 2023/10/02 | 1,966 | 1,997.5 | 1,962 | 1,962.5 | -4 | -0.2% | 176,800 |
| 2023/09/29 | 1,990 | 1,992.5 | 1,958 | 1,966.5 | -6.5 | -0.3% | 237,100 |
| 2023/09/28 | 1,982.5 | 1,998.5 | 1,964 | 1,973 | -42.5 | -2.1% | 256,400 |
| 2023/09/27 | 1,995 | 2,017 | 1,974 | 2,015.5 | +13 | +0.6% | 226,700 |
101～
150
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
