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 |
|---|---|---|---|---|---|---|---|
| 2021/10/28 | 5,310 | 5,420 | 5,250 | 5,390 | -20 | -0.4% | 91,100 |
| 2021/10/27 | 5,530 | 5,530 | 5,310 | 5,410 | -220 | -3.9% | 104,200 |
| 2021/10/26 | 5,560 | 5,650 | 5,410 | 5,630 | +140 | +2.6% | 76,100 |
| 2021/10/25 | 5,400 | 5,510 | 5,340 | 5,490 | +150 | +2.8% | 71,400 |
| 2021/10/22 | 5,410 | 5,550 | 5,290 | 5,340 | -70 | -1.3% | 103,600 |
| 2021/10/21 | 5,700 | 5,790 | 5,370 | 5,410 | -430 | -7.4% | 201,000 |
| 2021/10/20 | 5,780 | 5,950 | 5,770 | 5,840 | +160 | +2.8% | 140,100 |
| 2021/10/19 | 5,990 | 5,990 | 5,610 | 5,680 | -270 | -4.5% | 200,900 |
| 2021/10/18 | 5,980 | 6,040 | 5,810 | 5,950 | +40 | +0.7% | 146,300 |
| 2021/10/15 | 5,690 | 5,910 | 5,610 | 5,910 | +320 | +5.7% | 174,200 |
| 2021/10/14 | 5,780 | 5,820 | 5,550 | 5,590 | -10 | -0.2% | 214,700 |
| 2021/10/13 | 5,290 | 5,600 | 5,200 | 5,600 | +310 | +5.9% | 198,200 |
| 2021/10/12 | 5,280 | 5,330 | 5,140 | 5,290 | +50 | +1% | 106,000 |
| 2021/10/11 | 5,120 | 5,260 | 4,970 | 5,240 | +180 | +3.6% | 98,600 |
| 2021/10/08 | 5,000 | 5,100 | 4,940 | 5,060 | +150 | +3.1% | 94,800 |
| 2021/10/07 | 4,950 | 5,090 | 4,880 | 4,910 | -85 | -1.7% | 137,500 |
| 2021/10/06 | 5,330 | 5,380 | 4,920 | 4,995 | -105 | -2.1% | 120,000 |
| 2021/10/05 | 5,100 | 5,170 | 4,830 | 5,100 | -140 | -2.7% | 176,500 |
| 2021/10/04 | 5,500 | 5,560 | 5,210 | 5,240 | -180 | -3.3% | 101,600 |
| 2021/10/01 | 5,380 | 5,470 | 5,270 | 5,420 | +40 | +0.7% | 129,500 |
| 2021/09/30 | 5,510 | 5,610 | 5,220 | 5,380 | -310 | -5.4% | 160,900 |
| 2021/09/29 | 5,550 | 5,800 | 5,520 | 5,690 | -30 | -0.5% | 106,200 |
| 2021/09/28 | 5,810 | 5,830 | 5,460 | 5,720 | -240 | -4% | 272,500 |
| 2021/09/27 | 6,150 | 6,280 | 5,870 | 5,960 | -140 | -2.3% | 177,000 |
| 2021/09/24 | 6,020 | 6,130 | 5,910 | 6,100 | +280 | +4.8% | 183,700 |
| 2021/09/22 | 5,990 | 6,160 | 5,640 | 5,820 | -70 | -1.2% | 299,100 |
| 2021/09/21 | 5,570 | 6,000 | 5,420 | 5,890 | +60 | +1% | 358,200 |
| 2021/09/17 | 5,530 | 6,050 | 5,400 | 5,830 | +500 | +9.4% | 667,400 |
| 2021/09/16 | 5,710 | 5,810 | 5,210 | 5,330 | -260 | -4.7% | 354,700 |
| 2021/09/15 | 5,360 | 5,640 | 5,270 | 5,590 | +230 | +4.3% | 266,600 |
| 2021/09/14 | 5,250 | 5,370 | 5,230 | 5,360 | +180 | +3.5% | 131,600 |
| 2021/09/13 | 4,925 | 5,280 | 4,925 | 5,180 | +185 | +3.7% | 184,800 |
| 2021/09/10 | 5,030 | 5,120 | 4,935 | 4,995 | -5 | -0.1% | 130,400 |
| 2021/09/09 | 4,840 | 5,060 | 4,795 | 5,000 | +140 | +2.9% | 202,500 |
| 2021/09/08 | 4,600 | 4,860 | 4,600 | 4,860 | +190 | +4.1% | 167,300 |
| 2021/09/07 | 4,735 | 4,735 | 4,555 | 4,670 | -60 | -1.3% | 124,200 |
| 2021/09/06 | 4,800 | 4,835 | 4,620 | 4,730 | +50 | +1.1% | 148,000 |
| 2021/09/03 | 4,600 | 4,800 | 4,570 | 4,680 | +110 | +2.4% | 218,000 |
| 2021/09/02 | 4,470 | 4,595 | 4,410 | 4,570 | +80 | +1.8% | 96,000 |
| 2021/09/01 | 4,455 | 4,550 | 4,385 | 4,490 | +35 | +0.8% | 108,300 |
| 2021/08/31 | 4,365 | 4,490 | 4,325 | 4,455 | +90 | +2.1% | 96,300 |
| 2021/08/30 | 4,290 | 4,430 | 4,250 | 4,365 | +145 | +3.4% | 133,500 |
| 2021/08/27 | 4,190 | 4,290 | 4,135 | 4,220 | -35 | -0.8% | 93,300 |
| 2021/08/26 | 4,415 | 4,485 | 4,235 | 4,255 | -95 | -2.2% | 88,900 |
| 2021/08/25 | 4,500 | 4,665 | 4,290 | 4,350 | -65 | -1.5% | 203,600 |
| 2021/08/24 | 4,260 | 4,475 | 4,220 | 4,415 | +155 | +3.6% | 134,700 |
| 2021/08/23 | 4,095 | 4,305 | 4,060 | 4,260 | +205 | +5.1% | 167,000 |
| 2021/08/20 | 4,000 | 4,150 | 3,990 | 4,055 | -20 | -0.5% | 154,900 |
| 2021/08/19 | 4,135 | 4,250 | 4,040 | 4,075 | -185 | -4.3% | 116,200 |
| 2021/08/18 | 4,115 | 4,310 | 3,980 | 4,260 | +75 | +1.8% | 209,800 |
901～
950
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
