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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,024 | 2,040 | 2,009 | 2,030.5 | +15 | +0.7% | 166,800 |
| 2024/09/17 | 2,018 | 2,023 | 1,993 | 2,015.5 | +22 | +1.1% | 217,000 |
| 2024/09/13 | 2,001 | 2,008.5 | 1,987.5 | 1,993.5 | -25 | -1.2% | 228,700 |
| 2024/09/12 | 2,027.5 | 2,042 | 2,005.5 | 2,018.5 | +10.5 | +0.5% | 258,400 |
| 2024/09/11 | 2,027.5 | 2,050.5 | 1,996 | 2,008 | -32.5 | -1.6% | 197,800 |
| 2024/09/10 | 2,050 | 2,063 | 2,040.5 | 2,040.5 | -9.5 | -0.5% | 162,800 |
| 2024/09/09 | 2,003.5 | 2,055 | 2,001 | 2,050 | -17.5 | -0.8% | 201,800 |
| 2024/09/06 | 2,069.5 | 2,084.5 | 2,053.5 | 2,067.5 | -0.5 | ±0% | 191,600 |
| 2024/09/05 | 2,066.5 | 2,102.5 | 2,054.5 | 2,068 | -0.5 | ±0% | 234,200 |
| 2024/09/04 | 2,068 | 2,093 | 2,060 | 2,068.5 | -49.5 | -2.3% | 184,400 |
| 2024/09/03 | 2,093.5 | 2,126 | 2,093.5 | 2,118 | +37.5 | +1.8% | 199,600 |
| 2024/09/02 | 2,114 | 2,114 | 2,072.5 | 2,080.5 | -37.5 | -1.8% | 323,500 |
| 2024/08/30 | 2,136 | 2,149 | 2,111 | 2,118 | -13 | -0.6% | 260,300 |
| 2024/08/29 | 2,139.5 | 2,155.5 | 2,125.5 | 2,131 | +5.5 | +0.3% | 712,300 |
| 2024/08/28 | 2,116.5 | 2,132 | 2,103.5 | 2,125.5 | +9.5 | +0.4% | 131,500 |
| 2024/08/27 | 2,099.5 | 2,125 | 2,060 | 2,116 | +17 | +0.8% | 232,600 |
| 2024/08/26 | 2,085 | 2,099.5 | 2,071.5 | 2,099 | +26 | +1.3% | 205,400 |
| 2024/08/23 | 2,060 | 2,089 | 2,060 | 2,073 | +28 | +1.4% | 213,000 |
| 2024/08/22 | 2,030 | 2,045 | 2,025 | 2,045 | +25.5 | +1.3% | 182,500 |
| 2024/08/21 | 2,010 | 2,023 | 2,004 | 2,019.5 | +7 | +0.3% | 163,700 |
| 2024/08/20 | 2,020 | 2,028 | 2,010 | 2,012.5 | +2.5 | +0.1% | 172,100 |
| 2024/08/19 | 2,003 | 2,024 | 1,996.5 | 2,010 | +19 | +1% | 193,700 |
| 2024/08/16 | 1,970 | 1,993.5 | 1,955 | 1,991 | +38.5 | +2% | 248,400 |
| 2024/08/15 | 1,953 | 1,966.5 | 1,946.5 | 1,952.5 | +17 | +0.9% | 377,900 |
| 2024/08/14 | 1,915 | 1,949 | 1,900 | 1,935.5 | +17.5 | +0.9% | 392,000 |
| 2024/08/13 | 1,915.5 | 1,925 | 1,883.5 | 1,918 | +98.5 | +5.4% | 601,200 |
| 2024/08/09 | 1,848.5 | 1,853 | 1,779 | 1,819.5 | +39 | +2.2% | 440,700 |
| 2024/08/08 | 1,793 | 1,822 | 1,776 | 1,780.5 | -34 | -1.9% | 411,800 |
| 2024/08/07 | 1,780 | 1,863 | 1,770 | 1,814.5 | -29.5 | -1.6% | 351,900 |
| 2024/08/06 | 1,789 | 1,894 | 1,788.5 | 1,844 | +132 | +7.7% | 409,600 |
| 2024/08/05 | 1,824 | 1,836 | 1,693 | 1,712 | -232 | -11.9% | 409,900 |
| 2024/08/02 | 1,978.5 | 1,987 | 1,935.5 | 1,944 | -84.5 | -4.2% | 366,900 |
| 2024/08/01 | 2,090 | 2,090 | 2,016 | 2,028.5 | -111.5 | -5.2% | 348,100 |
| 2024/07/31 | 2,090 | 2,144 | 2,080 | 2,140 | +50 | +2.4% | 299,000 |
| 2024/07/30 | 2,092 | 2,102.5 | 2,072.5 | 2,090 | -1.5 | -0.1% | 293,600 |
| 2024/07/29 | 2,085 | 2,105 | 2,079.5 | 2,091.5 | +27.5 | +1.3% | 198,600 |
| 2024/07/26 | 2,065.5 | 2,087.5 | 2,038 | 2,064 | +8 | +0.4% | 191,400 |
| 2024/07/25 | 2,038 | 2,065.5 | 2,010 | 2,056 | -5 | -0.2% | 243,200 |
| 2024/07/24 | 2,090.5 | 2,091 | 2,060 | 2,061 | -32.5 | -1.6% | 208,200 |
| 2024/07/23 | 2,085 | 2,107.5 | 2,084.5 | 2,093.5 | +23 | +1.1% | 207,700 |
| 2024/07/22 | 2,089 | 2,089.5 | 2,067 | 2,070.5 | -18.5 | -0.9% | 145,100 |
| 2024/07/19 | 2,102.5 | 2,115.5 | 2,067.5 | 2,089 | -26.5 | -1.3% | 255,800 |
| 2024/07/18 | 2,079 | 2,132 | 2,077 | 2,115.5 | +16 | +0.8% | 250,000 |
| 2024/07/17 | 2,111 | 2,111 | 2,087.5 | 2,099.5 | -8.5 | -0.4% | 197,200 |
| 2024/07/16 | 2,092.5 | 2,119.5 | 2,090 | 2,108 | +5.5 | +0.3% | 211,700 |
| 2024/07/12 | 2,087 | 2,105.5 | 2,080 | 2,102.5 | +8.5 | +0.4% | 180,000 |
| 2024/07/11 | 2,076.5 | 2,103.5 | 2,076.5 | 2,094 | +23.5 | +1.1% | 252,900 |
| 2024/07/10 | 2,062.5 | 2,078 | 2,056.5 | 2,070.5 | -4.5 | -0.2% | 254,700 |
| 2024/07/09 | 2,077 | 2,084 | 2,050 | 2,075 | -4.5 | -0.2% | 299,900 |
| 2024/07/08 | 2,081 | 2,094 | 2,063.5 | 2,079.5 | -17.5 | -0.8% | 195,400 |
151～
200
件表示中 / 3568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 | 223,500円 | +10.0% | +49.8% | 3.36% | 11.14倍 | 0.80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 |
| 五洋建 | 82,000円 | +12.4% | -33.9% | 2.93% | 19.26倍 | 1.34倍 |
|
準大手ゼネコン、海上土木（マリコン）で首位。国内建築ほか、海外の大型案件に実績豊富 |
| 西松建 | 520,000円 | -8.7% | +3.2% | 4.23% | 11.73倍 | 1.22倍 |
|
準大手ゼネコン。ダムやトンネルなど、土木に実績。不動産開発事業に注力。伊藤忠が大株主 |
| 三機工 | 362,000円 | +14.1% | +80.9% | 4.56% | 10.90倍 | 1.86倍 |
|
設備工事大手。三井系。プラント設備含め総合エンジニアリング展開。自動車、ＩＴ関連に強み |
| 中電工 | 336,000円 | +3.7% | +1.6% | 3.87% | 11.51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
