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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 2,004 | 2,019.5 | 1,997 | 2,002.5 | -6 | -0.3% | 164,400 |
| 2023/09/25 | 2,004 | 2,014 | 1,996.5 | 2,008.5 | +10 | +0.5% | 150,400 |
| 2023/09/22 | 2,003.5 | 2,009.5 | 1,983.5 | 1,998.5 | -19 | -0.9% | 226,600 |
| 2023/09/21 | 2,015 | 2,042 | 2,008.5 | 2,017.5 | -0.5 | ±0% | 165,700 |
| 2023/09/20 | 2,056 | 2,058 | 2,018 | 2,018 | -38 | -1.8% | 276,900 |
| 2023/09/19 | 2,043 | 2,058 | 2,033.5 | 2,056 | +13.5 | +0.7% | 192,200 |
| 2023/09/15 | 2,026.5 | 2,053.5 | 2,026.5 | 2,042.5 | +37 | +1.8% | 282,300 |
| 2023/09/14 | 1,991 | 2,016 | 1,991 | 2,005.5 | +14.5 | +0.7% | 177,000 |
| 2023/09/13 | 1,993 | 2,001.5 | 1,984.5 | 1,991 | +4.5 | +0.2% | 171,400 |
| 2023/09/12 | 1,981.5 | 1,988.5 | 1,969.5 | 1,986.5 | +9.5 | +0.5% | 108,600 |
| 2023/09/11 | 1,975 | 1,985 | 1,965 | 1,977 | +13.5 | +0.7% | 122,700 |
| 2023/09/08 | 1,969 | 1,982 | 1,954.5 | 1,963.5 | -18 | -0.9% | 216,500 |
| 2023/09/07 | 1,957 | 1,990.5 | 1,954.5 | 1,981.5 | +25 | +1.3% | 202,500 |
| 2023/09/06 | 1,953 | 1,958.5 | 1,950.5 | 1,956.5 | ±0 | ±0% | 95,800 |
| 2023/09/05 | 1,959.5 | 1,964.5 | 1,947.5 | 1,956.5 | +2 | +0.1% | 190,600 |
| 2023/09/04 | 1,950.5 | 1,957 | 1,939 | 1,954.5 | +9 | +0.5% | 144,600 |
| 2023/09/01 | 1,932 | 1,946 | 1,929.5 | 1,945.5 | +16.5 | +0.9% | 159,100 |
| 2023/08/31 | 1,911 | 1,934 | 1,911 | 1,929 | +18.5 | +1% | 163,600 |
| 2023/08/30 | 1,908 | 1,920.5 | 1,904 | 1,910.5 | +5 | +0.3% | 167,000 |
| 2023/08/29 | 1,916.5 | 1,925.5 | 1,905.5 | 1,905.5 | +3 | +0.2% | 164,800 |
| 2023/08/28 | 1,887 | 1,904 | 1,884 | 1,902.5 | +33 | +1.8% | 131,100 |
| 2023/08/25 | 1,891 | 1,891 | 1,861.5 | 1,869.5 | -29 | -1.5% | 166,200 |
| 2023/08/24 | 1,880 | 1,902 | 1,876.5 | 1,898.5 | +27.5 | +1.5% | 192,900 |
| 2023/08/23 | 1,857.5 | 1,874.5 | 1,855 | 1,871 | +9.5 | +0.5% | 167,900 |
| 2023/08/22 | 1,865 | 1,867.5 | 1,844.5 | 1,861.5 | -8 | -0.4% | 186,700 |
| 2023/08/21 | 1,859 | 1,880 | 1,851 | 1,869.5 | +20.5 | +1.1% | 186,000 |
| 2023/08/18 | 1,865.5 | 1,871 | 1,834.5 | 1,849 | -31.5 | -1.7% | 216,800 |
| 2023/08/17 | 1,895 | 1,898 | 1,858.5 | 1,880.5 | -3 | -0.2% | 263,700 |
| 2023/08/16 | 1,870 | 1,892 | 1,863.5 | 1,883.5 | +6.5 | +0.3% | 208,000 |
| 2023/08/15 | 1,861 | 1,878.5 | 1,851 | 1,877 | +30 | +1.6% | 242,100 |
| 2023/08/14 | 1,856 | 1,880.5 | 1,839.5 | 1,847 | -7 | -0.4% | 388,100 |
| 2023/08/10 | 1,828.5 | 1,854 | 1,814 | 1,854 | +27.5 | +1.5% | 315,200 |
| 2023/08/09 | 1,830 | 1,831 | 1,803 | 1,826.5 | -10 | -0.5% | 234,200 |
| 2023/08/08 | 1,831 | 1,843.5 | 1,827 | 1,836.5 | +10 | +0.5% | 237,600 |
| 2023/08/07 | 1,806.5 | 1,829.5 | 1,804.5 | 1,826.5 | +20 | +1.1% | 189,000 |
| 2023/08/04 | 1,798 | 1,810.5 | 1,792 | 1,806.5 | +6 | +0.3% | 142,700 |
| 2023/08/03 | 1,813 | 1,813 | 1,798.5 | 1,800.5 | -16.5 | -0.9% | 213,900 |
| 2023/08/02 | 1,821 | 1,831.5 | 1,813.5 | 1,817 | -18 | -1% | 195,700 |
| 2023/08/01 | 1,824.5 | 1,838.5 | 1,817.5 | 1,835 | +10 | +0.5% | 167,800 |
| 2023/07/31 | 1,830 | 1,832.5 | 1,813 | 1,825 | +12.5 | +0.7% | 224,200 |
| 2023/07/28 | 1,800 | 1,815 | 1,790 | 1,812.5 | +2.5 | +0.1% | 201,300 |
| 2023/07/27 | 1,810 | 1,814.5 | 1,800.5 | 1,810 | -5.5 | -0.3% | 203,300 |
| 2023/07/26 | 1,822.5 | 1,822.5 | 1,805 | 1,815.5 | -8.5 | -0.5% | 141,500 |
| 2023/07/25 | 1,814 | 1,826.5 | 1,812.5 | 1,824 | +12 | +0.7% | 198,500 |
| 2023/07/24 | 1,798.5 | 1,813.5 | 1,789.5 | 1,812 | +19 | +1.1% | 220,100 |
| 2023/07/21 | 1,790 | 1,795 | 1,780.5 | 1,793 | +7.5 | +0.4% | 190,200 |
| 2023/07/20 | 1,789 | 1,794.5 | 1,775 | 1,785.5 | -11 | -0.6% | 237,800 |
| 2023/07/19 | 1,796.5 | 1,802 | 1,784.5 | 1,796.5 | +11 | +0.6% | 152,900 |
| 2023/07/18 | 1,774 | 1,793 | 1,770.5 | 1,785.5 | +16.5 | +0.9% | 171,000 |
| 2023/07/14 | 1,772 | 1,780 | 1,753 | 1,769 | -4.5 | -0.3% | 199,500 |
151～
200
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
