ミダックホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 2,748 | 2,784 | 2,744 | 2,777 | +40 | +1.5% | 30,500 |
| 2023/01/19 | 2,729 | 2,768 | 2,696 | 2,737 | +19 | +0.7% | 37,700 |
| 2023/01/18 | 2,665 | 2,730 | 2,635 | 2,718 | +44 | +1.6% | 39,300 |
| 2023/01/17 | 2,689 | 2,700 | 2,640 | 2,674 | +35 | +1.3% | 40,500 |
| 2023/01/16 | 2,670 | 2,707 | 2,628 | 2,639 | -61 | -2.3% | 34,600 |
| 2023/01/13 | 2,705 | 2,745 | 2,661 | 2,700 | -26 | -1% | 70,100 |
| 2023/01/12 | 2,724 | 2,743 | 2,687 | 2,726 | +52 | +1.9% | 60,700 |
| 2023/01/11 | 2,607 | 2,720 | 2,601 | 2,674 | +96 | +3.7% | 77,200 |
| 2023/01/10 | 2,537 | 2,625 | 2,537 | 2,578 | +62 | +2.5% | 53,300 |
| 2023/01/06 | 2,500 | 2,552 | 2,486 | 2,516 | +1 | ±0% | 42,500 |
| 2023/01/05 | 2,491 | 2,560 | 2,491 | 2,515 | +7 | +0.3% | 37,100 |
| 2023/01/04 | 2,582 | 2,592 | 2,493 | 2,508 | -62 | -2.4% | 47,700 |
| 2022/12/30 | 2,555 | 2,604 | 2,547 | 2,570 | +34 | +1.3% | 57,300 |
| 2022/12/29 | 2,468 | 2,536 | 2,453 | 2,536 | +51 | +2.1% | 72,200 |
| 2022/12/28 | 2,530 | 2,530 | 2,432 | 2,485 | -65 | -2.5% | 70,800 |
| 2022/12/27 | 2,485 | 2,565 | 2,481 | 2,550 | +48 | +1.9% | 54,400 |
| 2022/12/26 | 2,594 | 2,594 | 2,485 | 2,502 | -16 | -0.6% | 39,600 |
| 2022/12/23 | 2,549 | 2,555 | 2,516 | 2,518 | -71 | -2.7% | 36,600 |
| 2022/12/22 | 2,554 | 2,631 | 2,538 | 2,589 | +52 | +2% | 46,000 |
| 2022/12/21 | 2,579 | 2,640 | 2,529 | 2,537 | -30 | -1.2% | 79,700 |
| 2022/12/20 | 2,691 | 2,692 | 2,509 | 2,567 | -124 | -4.6% | 154,100 |
| 2022/12/19 | 2,702 | 2,739 | 2,648 | 2,691 | -50 | -1.8% | 63,400 |
| 2022/12/16 | 2,730 | 2,817 | 2,705 | 2,741 | -27 | -1% | 85,200 |
| 2022/12/15 | 2,854 | 2,857 | 2,744 | 2,768 | -82 | -2.9% | 105,700 |
| 2022/12/14 | 2,837 | 2,874 | 2,812 | 2,850 | +43 | +1.5% | 93,500 |
| 2022/12/13 | 2,835 | 2,854 | 2,807 | 2,807 | -28 | -1% | 54,700 |
| 2022/12/12 | 2,835 | 2,853 | 2,800 | 2,835 | -6 | -0.2% | 56,500 |
| 2022/12/09 | 2,866 | 2,890 | 2,836 | 2,841 | -56 | -1.9% | 104,700 |
| 2022/12/08 | 2,960 | 2,970 | 2,823 | 2,897 | -13 | -0.4% | 98,000 |
| 2022/12/07 | 2,984 | 2,999 | 2,853 | 2,910 | -95 | -3.2% | 128,200 |
| 2022/12/06 | 3,130 | 3,130 | 3,005 | 3,005 | -155 | -4.9% | 80,900 |
| 2022/12/05 | 3,215 | 3,255 | 3,160 | 3,160 | -45 | -1.4% | 32,100 |
| 2022/12/02 | 3,340 | 3,340 | 3,200 | 3,205 | -140 | -4.2% | 57,600 |
| 2022/12/01 | 3,440 | 3,515 | 3,345 | 3,345 | -25 | -0.7% | 80,100 |
| 2022/11/30 | 3,370 | 3,425 | 3,325 | 3,370 | -20 | -0.6% | 53,100 |
| 2022/11/29 | 3,320 | 3,400 | 3,290 | 3,390 | +55 | +1.6% | 72,700 |
| 2022/11/28 | 3,285 | 3,340 | 3,255 | 3,335 | +35 | +1.1% | 34,200 |
| 2022/11/25 | 3,320 | 3,320 | 3,245 | 3,300 | +30 | +0.9% | 39,500 |
| 2022/11/24 | 3,270 | 3,335 | 3,235 | 3,270 | +5 | +0.2% | 55,000 |
| 2022/11/22 | 3,175 | 3,285 | 3,160 | 3,265 | +75 | +2.4% | 52,400 |
| 2022/11/21 | 3,270 | 3,270 | 3,150 | 3,190 | -90 | -2.7% | 66,200 |
| 2022/11/18 | 3,335 | 3,340 | 3,230 | 3,280 | -25 | -0.8% | 56,600 |
| 2022/11/17 | 3,150 | 3,305 | 3,130 | 3,305 | +140 | +4.4% | 92,000 |
| 2022/11/16 | 3,200 | 3,260 | 3,105 | 3,165 | -65 | -2% | 109,800 |
| 2022/11/15 | 3,615 | 3,625 | 3,195 | 3,230 | -515 | -13.8% | 282,100 |
| 2022/11/14 | 3,720 | 3,795 | 3,700 | 3,745 | +10 | +0.3% | 67,700 |
| 2022/11/11 | 3,710 | 3,740 | 3,665 | 3,735 | +130 | +3.6% | 64,600 |
| 2022/11/10 | 3,580 | 3,655 | 3,580 | 3,605 | -20 | -0.6% | 29,500 |
| 2022/11/09 | 3,680 | 3,705 | 3,610 | 3,625 | -55 | -1.5% | 28,900 |
| 2022/11/08 | 3,615 | 3,690 | 3,615 | 3,680 | +70 | +1.9% | 30,000 |
601～
650
件表示中 / 1836件
類似銘柄と比較する
現在ご覧いただいている「ミダックＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ミダックＨＤ | 199,000円 | +6.5% | +5.6% | 0.90% | 18.78倍 | 3.57倍 |
|
東海地盤の産業廃棄物の処理・管理業者。自社施設での焼却・脱水等中間処理から最終処分まで |
| 歌舞伎 | 459,000円 | +10.8% | +15.0% | 0.11% | 256.42倍 | 4.93倍 |
|
歌舞伎座の家主。興行は松竹で同社向け劇場賃貸が収益柱。場内外で飲食や物販サービスを提供 |
| ＳＢＩＧアセット | 62,200円 | +8.1% | +17.0% | 3.62% | 30.99倍 | 3.66倍 |
|
金融機関の有価証券運用受託が柱。投信データ販売やセミナー、指数連動投信も。ＳＢＩ傘下 |
| ＮＪＳ | 550,000円 | +10.7% | -1.3% | 1.82% | 24.34倍 | 2.00倍 |
|
上下水道のコンサルタント。官公需がほとんど。調査から設計・施工監理まで一貫。海外拠点多数 |
| ファンタジー | 269,700円 | +5.7% | +65.7% | 0.56% | 21.34倍 | 8.11倍 |
|
イオングループのモールを軸にアミューズメント施設を展開。中国やＡＳＥＡＮでも事業展開 |
市場注目の銘柄
チャート関連のコラム
