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 |
|---|---|---|---|---|---|---|---|
| 2022/01/13 | 3,405 | 3,435 | 3,275 | 3,290 | -175 | -5.1% | 140,200 |
| 2022/01/12 | 3,295 | 3,490 | 3,275 | 3,465 | +125 | +3.7% | 220,400 |
| 2022/01/11 | 3,475 | 3,475 | 3,310 | 3,340 | -205 | -5.8% | 235,300 |
| 2022/01/07 | 3,575 | 3,665 | 3,500 | 3,545 | -30 | -0.8% | 102,100 |
| 2022/01/06 | 3,690 | 3,735 | 3,565 | 3,575 | -250 | -6.5% | 179,000 |
| 2022/01/05 | 3,975 | 3,975 | 3,785 | 3,825 | -125 | -3.2% | 145,300 |
| 2022/01/04 | 4,070 | 4,070 | 3,895 | 3,950 | -120 | -2.9% | 125,300 |
| 2021/12/30 | 4,080 | 4,110 | 4,005 | 4,070 | -60 | -1.5% | 54,200 |
| 2021/12/29 | 4,120 | 4,170 | 4,080 | 4,130 | -60 | -1.4% | 52,800 |
| 2021/12/28 | 4,220 | 4,280 | 4,105 | 4,190 | -30 | -0.7% | 111,400 |
| 2021/12/27 | 4,375 | 4,410 | 4,195 | 4,220 | -55 | -1.3% | 150,500 |
| 2021/12/24 | 4,210 | 4,345 | 4,210 | 4,275 | +100 | +2.4% | 165,100 |
| 2021/12/23 | 4,035 | 4,180 | 4,000 | 4,175 | +200 | +5% | 122,000 |
| 2021/12/22 | 3,950 | 4,050 | 3,940 | 3,975 | +50 | +1.3% | 70,300 |
| 2021/12/21 | 3,800 | 3,990 | 3,800 | 3,925 | +185 | +4.9% | 128,400 |
| 2021/12/20 | 3,860 | 3,860 | 3,730 | 3,740 | -210 | -5.3% | 295,300 |
| 2021/12/17 | 4,055 | 4,080 | 3,940 | 3,950 | -230 | -5.5% | 168,400 |
| 2021/12/16 | 4,215 | 4,320 | 4,145 | 4,180 | +60 | +1.5% | 122,900 |
| 2021/12/15 | 4,100 | 4,195 | 4,065 | 4,120 | -50 | -1.2% | 186,400 |
| 2021/12/14 | 4,300 | 4,330 | 4,125 | 4,170 | -135 | -3.1% | 98,100 |
| 2021/12/13 | 4,280 | 4,380 | 4,280 | 4,305 | +10 | +0.2% | 116,500 |
| 2021/12/10 | 4,350 | 4,400 | 4,295 | 4,295 | -95 | -2.2% | 145,000 |
| 2021/12/09 | 4,595 | 4,610 | 4,390 | 4,390 | -210 | -4.6% | 136,500 |
| 2021/12/08 | 4,850 | 4,870 | 4,600 | 4,600 | -130 | -2.7% | 62,800 |
| 2021/12/07 | 4,740 | 4,760 | 4,605 | 4,730 | +65 | +1.4% | 88,200 |
| 2021/12/06 | 4,755 | 4,755 | 4,630 | 4,665 | -205 | -4.2% | 69,600 |
| 2021/12/03 | 4,650 | 4,870 | 4,605 | 4,870 | +245 | +5.3% | 138,300 |
| 2021/12/02 | 4,885 | 4,885 | 4,620 | 4,625 | -290 | -5.9% | 109,700 |
| 2021/12/01 | 4,920 | 5,030 | 4,710 | 4,915 | -50 | -1% | 115,600 |
| 2021/11/30 | 5,070 | 5,190 | 4,965 | 4,965 | +30 | +0.6% | 335,000 |
| 2021/11/29 | 4,815 | 5,070 | 4,770 | 4,935 | -20 | -0.4% | 130,500 |
| 2021/11/26 | 5,040 | 5,100 | 4,910 | 4,955 | -275 | -5.3% | 147,400 |
| 2021/11/25 | 5,230 | 5,290 | 5,140 | 5,230 | +30 | +0.6% | 43,300 |
| 2021/11/24 | 5,230 | 5,230 | 4,990 | 5,200 | -80 | -1.5% | 94,000 |
| 2021/11/22 | 5,480 | 5,480 | 5,250 | 5,280 | -120 | -2.2% | 67,500 |
| 2021/11/19 | 5,550 | 5,690 | 5,330 | 5,400 | -60 | -1.1% | 140,900 |
| 2021/11/18 | 5,270 | 5,580 | 5,250 | 5,460 | +280 | +5.4% | 176,000 |
| 2021/11/17 | 5,450 | 5,570 | 5,180 | 5,180 | -220 | -4.1% | 177,300 |
| 2021/11/16 | 5,550 | 5,740 | 5,330 | 5,400 | -350 | -6.1% | 237,300 |
| 2021/11/15 | 5,800 | 5,920 | 5,600 | 5,750 | +20 | +0.3% | 168,600 |
| 2021/11/12 | 5,660 | 5,740 | 5,600 | 5,730 | +170 | +3.1% | 76,200 |
| 2021/11/11 | 5,460 | 5,600 | 5,450 | 5,560 | +120 | +2.2% | 43,500 |
| 2021/11/10 | 5,410 | 5,560 | 5,310 | 5,440 | +20 | +0.4% | 40,400 |
| 2021/11/09 | 5,630 | 5,710 | 5,400 | 5,420 | -110 | -2% | 54,300 |
| 2021/11/08 | 5,810 | 5,810 | 5,460 | 5,530 | -300 | -5.1% | 123,500 |
| 2021/11/05 | 5,700 | 5,880 | 5,660 | 5,830 | +40 | +0.7% | 71,800 |
| 2021/11/04 | 5,840 | 5,870 | 5,730 | 5,790 | ±0 | ±0% | 69,200 |
| 2021/11/02 | 5,690 | 5,840 | 5,690 | 5,790 | +130 | +2.3% | 103,700 |
| 2021/11/01 | 5,540 | 5,700 | 5,500 | 5,660 | +260 | +4.8% | 102,300 |
| 2021/10/29 | 5,420 | 5,490 | 5,290 | 5,400 | +10 | +0.2% | 62,300 |
851～
900
件表示中 / 1837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 | 199,300円 | +6.5% | +5.6% | 0.90% | 18.81倍 | 3.58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 |
| 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 |
| 歌舞伎 | 458,000円 | +10.8% | +15.0% | 0.11% | 255.87倍 | 4.92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 |
| ＮＪＳ | 544,000円 | +10.7% | -1.3% | 1.84% | 24.08倍 | 1.98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 | 268,800円 | +5.7% | +65.7% | 0.56% | 21.27倍 | 8.08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
