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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 1,918 | 1,956.5 | 1,918 | 1,953.5 | +45.5 | +2.4% | 270,000 |
| 2024/05/31 | 1,893 | 1,911 | 1,879 | 1,908 | +24.5 | +1.3% | 642,100 |
| 2024/05/30 | 1,863.5 | 1,886 | 1,860.5 | 1,883.5 | +18 | +1% | 232,000 |
| 2024/05/29 | 1,862 | 1,884.5 | 1,857.5 | 1,865.5 | +8 | +0.4% | 305,200 |
| 2024/05/28 | 1,875 | 1,879 | 1,857.5 | 1,857.5 | -25.5 | -1.4% | 234,400 |
| 2024/05/27 | 1,872 | 1,883 | 1,862 | 1,883 | +10.5 | +0.6% | 195,300 |
| 2024/05/24 | 1,872 | 1,882.5 | 1,864 | 1,872.5 | -8.5 | -0.5% | 202,200 |
| 2024/05/23 | 1,873.5 | 1,888 | 1,845.5 | 1,881 | +8 | +0.4% | 204,800 |
| 2024/05/22 | 1,877.5 | 1,897.5 | 1,871.5 | 1,873 | -3.5 | -0.2% | 292,400 |
| 2024/05/21 | 1,871 | 1,886 | 1,867 | 1,876.5 | +23.5 | +1.3% | 262,400 |
| 2024/05/20 | 1,841 | 1,870 | 1,841 | 1,853 | +9 | +0.5% | 182,700 |
| 2024/05/17 | 1,836 | 1,864 | 1,832.5 | 1,844 | -4.5 | -0.2% | 165,100 |
| 2024/05/16 | 1,911 | 1,912 | 1,841 | 1,848.5 | -47 | -2.5% | 240,300 |
| 2024/05/15 | 1,925 | 1,934.5 | 1,891 | 1,895.5 | -36 | -1.9% | 282,300 |
| 2024/05/14 | 1,973.5 | 1,992 | 1,923.5 | 1,931.5 | -2 | -0.1% | 526,500 |
| 2024/05/13 | 1,980 | 1,980 | 1,927.5 | 1,933.5 | -50 | -2.5% | 271,200 |
| 2024/05/10 | 1,986.5 | 2,007.5 | 1,980 | 1,983.5 | +5 | +0.3% | 268,500 |
| 2024/05/09 | 1,961 | 1,988.5 | 1,956.5 | 1,978.5 | +27 | +1.4% | 279,100 |
| 2024/05/08 | 1,932.5 | 1,955.5 | 1,924 | 1,951.5 | +19 | +1% | 257,600 |
| 2024/05/07 | 1,933.5 | 1,938 | 1,921.5 | 1,932.5 | +5 | +0.3% | 189,600 |
| 2024/05/02 | 1,923 | 1,934.5 | 1,912.5 | 1,927.5 | +16.5 | +0.9% | 154,800 |
| 2024/05/01 | 1,918 | 1,927 | 1,906 | 1,911 | -17 | -0.9% | 144,400 |
| 2024/04/30 | 1,901 | 1,935 | 1,898.5 | 1,928 | +36.5 | +1.9% | 229,600 |
| 2024/04/26 | 1,894 | 1,904.5 | 1,882.5 | 1,891.5 | -6.5 | -0.3% | 337,800 |
| 2024/04/25 | 1,907.5 | 1,912.5 | 1,895.5 | 1,898 | -13 | -0.7% | 231,600 |
| 2024/04/24 | 1,913.5 | 1,918.5 | 1,901.5 | 1,911 | -2.5 | -0.1% | 249,400 |
| 2024/04/23 | 1,917.5 | 1,937 | 1,910 | 1,913.5 | +0.5 | ±0% | 305,400 |
| 2024/04/22 | 1,904.5 | 1,923 | 1,894 | 1,913 | +35 | +1.9% | 272,500 |
| 2024/04/19 | 1,893 | 1,902.5 | 1,857 | 1,878 | -27.5 | -1.4% | 302,500 |
| 2024/04/18 | 1,913.5 | 1,921.5 | 1,900 | 1,905.5 | -8 | -0.4% | 217,800 |
| 2024/04/17 | 1,932 | 1,932 | 1,893.5 | 1,913.5 | -22.5 | -1.2% | 274,700 |
| 2024/04/16 | 1,980 | 1,987.5 | 1,925 | 1,936 | -39 | -2% | 237,800 |
| 2024/04/15 | 1,963 | 1,975 | 1,953.5 | 1,975 | -4 | -0.2% | 245,400 |
| 2024/04/12 | 1,960 | 1,987 | 1,960 | 1,979 | +23 | +1.2% | 229,600 |
| 2024/04/11 | 1,915 | 1,956 | 1,890 | 1,956 | +18.5 | +1% | 268,000 |
| 2024/04/10 | 1,941 | 1,948.5 | 1,935.5 | 1,937.5 | -1.5 | -0.1% | 121,100 |
| 2024/04/09 | 1,925 | 1,946 | 1,916.5 | 1,939 | +14 | +0.7% | 212,300 |
| 2024/04/08 | 1,894.5 | 1,929 | 1,894.5 | 1,925 | +32 | +1.7% | 226,100 |
| 2024/04/05 | 1,866.5 | 1,897.5 | 1,856.5 | 1,893 | -1.5 | -0.1% | 191,800 |
| 2024/04/04 | 1,918.5 | 1,920 | 1,891 | 1,894.5 | +5.5 | +0.3% | 266,300 |
| 2024/04/03 | 1,885 | 1,902 | 1,867 | 1,889 | +4.5 | +0.2% | 309,700 |
| 2024/04/02 | 1,907.5 | 1,907.5 | 1,874 | 1,884.5 | -24 | -1.3% | 338,100 |
| 2024/04/01 | 1,940 | 1,944 | 1,908.5 | 1,908.5 | -1.5 | -0.1% | 273,400 |
| 2024/03/29 | 1,887 | 1,922.5 | 1,878 | 1,910 | +48.5 | +2.6% | 276,700 |
| 2024/03/28 | 1,862 | 1,880.5 | 1,848.5 | 1,861.5 | -35.5 | -1.9% | 956,500 |
| 2024/03/27 | 1,895 | 1,912 | 1,894.5 | 1,897 | +5.5 | +0.3% | 360,000 |
| 2024/03/26 | 1,904 | 1,904 | 1,888 | 1,891.5 | -13.5 | -0.7% | 297,700 |
| 2024/03/25 | 1,957 | 1,957 | 1,905 | 1,905 | -36 | -1.9% | 331,100 |
| 2024/03/22 | 1,942 | 1,950 | 1,921.5 | 1,941 | -0.5 | ±0% | 309,300 |
| 2024/03/21 | 1,935 | 1,951 | 1,924.5 | 1,941.5 | +23 | +1.2% | 295,800 |
301～
350
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
