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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/07/05 | 2,123 | 2,125.5 | 2,093.5 | 2,097 | -26.5 | -1.2% | 161,400 |
| 2024/07/04 | 2,104 | 2,134.5 | 2,095 | 2,123.5 | +19 | +0.9% | 171,200 |
| 2024/07/03 | 2,097 | 2,111.5 | 2,094 | 2,104.5 | +7.5 | +0.4% | 186,400 |
| 2024/07/02 | 2,081 | 2,104.5 | 2,075 | 2,097 | -0.5 | ±0% | 234,200 |
| 2024/07/01 | 2,114 | 2,114 | 2,074.5 | 2,097.5 | +4 | +0.2% | 255,300 |
| 2024/06/28 | 2,118.5 | 2,119 | 2,083 | 2,093.5 | -23.5 | -1.1% | 194,500 |
| 2024/06/27 | 2,087 | 2,117.5 | 2,078 | 2,117 | +36.5 | +1.8% | 290,800 |
| 2024/06/26 | 2,099 | 2,115 | 2,080.5 | 2,080.5 | -18.5 | -0.9% | 251,600 |
| 2024/06/25 | 2,078 | 2,112 | 2,075.5 | 2,099 | +35.5 | +1.7% | 226,600 |
| 2024/06/24 | 2,081.5 | 2,089 | 2,056.5 | 2,063.5 | -18 | -0.9% | 206,800 |
| 2024/06/21 | 2,112 | 2,122 | 2,072.5 | 2,081.5 | -30 | -1.4% | 370,700 |
| 2024/06/20 | 2,101.5 | 2,113 | 2,070.5 | 2,111.5 | +23 | +1.1% | 354,100 |
| 2024/06/19 | 2,045 | 2,088.5 | 2,045 | 2,088.5 | +55.5 | +2.7% | 303,700 |
| 2024/06/18 | 2,013 | 2,033.5 | 2,012.5 | 2,033 | +20.5 | +1% | 219,000 |
| 2024/06/17 | 2,045 | 2,048 | 1,988 | 2,012.5 | -37.5 | -1.8% | 288,400 |
| 2024/06/14 | 2,024 | 2,050 | 1,996.5 | 2,050 | +22 | +1.1% | 346,600 |
| 2024/06/13 | 1,998.5 | 2,035 | 1,987 | 2,028 | +69.5 | +3.5% | 591,700 |
| 2024/06/12 | 1,963 | 1,972 | 1,948.5 | 1,958.5 | -5 | -0.3% | 244,400 |
| 2024/06/11 | 1,972.5 | 1,994.5 | 1,963.5 | 1,963.5 | -9 | -0.5% | 252,400 |
| 2024/06/10 | 1,940 | 1,974 | 1,936 | 1,972.5 | +28.5 | +1.5% | 168,300 |
| 2024/06/07 | 1,949 | 1,958 | 1,941.5 | 1,944 | -8 | -0.4% | 243,900 |
| 2024/06/06 | 1,958 | 1,960.5 | 1,946.5 | 1,952 | -6.5 | -0.3% | 205,400 |
| 2024/06/05 | 1,953.5 | 1,964.5 | 1,937 | 1,958.5 | +0.5 | ±0% | 202,300 |
| 2024/06/04 | 1,953.5 | 1,971 | 1,941.5 | 1,958 | +4.5 | +0.2% | 211,100 |
251～
300
件表示中 / 3644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 | 283,600円 | +7.2% | +23.8% | 3.00% | 12.01倍 | 0.96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 |
| ダイダン | 577,000円 | -1.0% | +1.4% | 2.86% | 14.07倍 | 2.31倍 |
|
明治期からの総合設備老舗。空調、水道衛生、電気工事の大手。関西地盤だが首都圏シフトが進む |
| 三機工 | 486,500円 | -1.2% | +8.4% | 3.39% | 12.94倍 | 2.38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 |
| 住電設 | 718,000円 | +3.1% | +0.5% | 2.17% | 19.44倍 | 2.22倍 |
|
住友電工系。ビル、工場の内線工事が主体。電力、情報通信、プラント・空調工事も展開。海外熱心 |
| 中電工 | 395,500円 | +3.7% | +1.6% | 3.29% | 13.56倍 | 0.95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
