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 |
|---|---|---|---|---|---|---|---|
| 2017/05/19 | 1,160 | 1,160 | 1,128 | 1,141 | -27 | -2.3% | 361,800 |
| 2017/05/18 | 1,161 | 1,172 | 1,161 | 1,168 | -6 | -0.5% | 302,400 |
| 2017/05/17 | 1,180 | 1,185 | 1,169 | 1,174 | -25 | -2.1% | 378,600 |
| 2017/05/16 | 1,200 | 1,200 | 1,185 | 1,199 | +4 | +0.3% | 178,200 |
| 2017/05/15 | 1,185 | 1,203 | 1,181 | 1,195 | +8 | +0.7% | 369,000 |
| 2017/05/12 | 1,188 | 1,191 | 1,177 | 1,187 | -3 | -0.3% | 289,000 |
| 2017/05/11 | 1,178 | 1,196 | 1,178 | 1,190 | +11 | +0.9% | 312,400 |
| 2017/05/10 | 1,172 | 1,184 | 1,169 | 1,179 | +1 | +0.1% | 264,300 |
| 2017/05/09 | 1,182 | 1,189 | 1,176 | 1,178 | -12 | -1% | 311,700 |
| 2017/05/08 | 1,190 | 1,196 | 1,174 | 1,190 | +19 | +1.6% | 396,400 |
| 2017/05/02 | 1,206 | 1,210 | 1,165 | 1,171 | -25 | -2.1% | 468,600 |
| 2017/05/01 | 1,195 | 1,211 | 1,192 | 1,196 | +38 | +3.3% | 602,700 |
| 2017/04/28 | 1,135 | 1,169 | 1,135 | 1,158 | +32 | +2.8% | 406,000 |
| 2017/04/27 | 1,130 | 1,134 | 1,121 | 1,126 | -4 | -0.4% | 167,600 |
| 2017/04/26 | 1,129 | 1,140 | 1,124 | 1,130 | +24 | +2.2% | 331,100 |
| 2017/04/25 | 1,100 | 1,110 | 1,097 | 1,106 | +14 | +1.3% | 232,000 |
| 2017/04/24 | 1,076 | 1,092 | 1,072 | 1,092 | +27 | +2.5% | 165,900 |
| 2017/04/21 | 1,063 | 1,068 | 1,058 | 1,065 | +8 | +0.8% | 109,100 |
| 2017/04/20 | 1,062 | 1,064 | 1,052 | 1,057 | ±0 | ±0% | 120,200 |
| 2017/04/19 | 1,052 | 1,065 | 1,051 | 1,057 | -2 | -0.2% | 265,200 |
| 2017/04/18 | 1,060 | 1,065 | 1,055 | 1,059 | +2 | +0.2% | 112,400 |
| 2017/04/17 | 1,052 | 1,066 | 1,052 | 1,057 | +14 | +1.3% | 120,000 |
| 2017/04/14 | 1,053 | 1,053 | 1,040 | 1,043 | -13 | -1.2% | 119,200 |
| 2017/04/13 | 1,050 | 1,057 | 1,045 | 1,056 | -3 | -0.3% | 126,700 |
| 2017/04/12 | 1,066 | 1,069 | 1,054 | 1,059 | -11 | -1% | 278,700 |
| 2017/04/11 | 1,072 | 1,078 | 1,066 | 1,070 | -4 | -0.4% | 127,500 |
| 2017/04/10 | 1,082 | 1,085 | 1,069 | 1,074 | +3 | +0.3% | 91,300 |
| 2017/04/07 | 1,065 | 1,079 | 1,065 | 1,071 | +6 | +0.6% | 202,000 |
| 2017/04/06 | 1,081 | 1,090 | 1,060 | 1,065 | -18 | -1.7% | 160,100 |
| 2017/04/05 | 1,079 | 1,086 | 1,076 | 1,083 | -2 | -0.2% | 117,600 |
| 2017/04/04 | 1,093 | 1,103 | 1,081 | 1,085 | -15 | -1.4% | 172,000 |
| 2017/04/03 | 1,107 | 1,114 | 1,099 | 1,100 | +7 | +0.6% | 146,700 |
| 2017/03/31 | 1,106 | 1,114 | 1,093 | 1,093 | -3 | -0.3% | 182,000 |
| 2017/03/30 | 1,115 | 1,117 | 1,095 | 1,096 | -25 | -2.2% | 160,800 |
| 2017/03/29 | 1,148 | 1,148 | 1,118 | 1,121 | -22 | -1.9% | 184,400 |
| 2017/03/28 | 1,130 | 1,143 | 1,128 | 1,143 | +16 | +1.4% | 290,500 |
| 2017/03/27 | 1,143 | 1,146 | 1,125 | 1,127 | -23 | -2% | 215,000 |
| 2017/03/24 | 1,142 | 1,154 | 1,139 | 1,150 | +6 | +0.5% | 185,700 |
| 2017/03/23 | 1,156 | 1,159 | 1,138 | 1,144 | -14 | -1.2% | 201,200 |
| 2017/03/22 | 1,160 | 1,171 | 1,157 | 1,158 | -19 | -1.6% | 163,300 |
| 2017/03/21 | 1,173 | 1,181 | 1,160 | 1,177 | -11 | -0.9% | 232,600 |
| 2017/03/17 | 1,192 | 1,195 | 1,180 | 1,188 | -3 | -0.3% | 221,700 |
| 2017/03/16 | 1,173 | 1,192 | 1,171 | 1,191 | +10 | +0.8% | 176,400 |
| 2017/03/15 | 1,179 | 1,190 | 1,173 | 1,181 | +1 | +0.1% | 220,400 |
| 2017/03/14 | 1,167 | 1,186 | 1,167 | 1,180 | +15 | +1.3% | 244,800 |
| 2017/03/13 | 1,166 | 1,170 | 1,161 | 1,165 | -1 | -0.1% | 180,100 |
| 2017/03/10 | 1,174 | 1,177 | 1,165 | 1,166 | +15 | +1.3% | 357,400 |
| 2017/03/09 | 1,139 | 1,166 | 1,137 | 1,151 | +22 | +1.9% | 322,700 |
| 2017/03/08 | 1,139 | 1,140 | 1,127 | 1,129 | +2 | +0.2% | 317,000 |
| 2017/03/07 | 1,130 | 1,132 | 1,126 | 1,127 | -4 | -0.4% | 167,100 |
1951～
2000
件表示中 / 3575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 | 246,500円 | +7.2% | +23.8% | 3.45% | 10.53倍 | 0.85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 | 145,700円 | +3.7% | -22.2% | 5.49% | 12.69倍 | 1.33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 |
| 五洋建 | 88,100円 | -0.1% | +91.1% | 3.86% | 9.93倍 | 1.44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 | 495,500円 | +14.5% | +18.7% | 4.44% | 11.11倍 | 1.14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 | 370,500円 | -1.2% | +8.4% | 4.45% | 9.84倍 | 1.81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 |
市場注目の銘柄
チャート関連のコラム
