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 |
|---|---|---|---|---|---|---|---|
| 2021/10/04 | 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 |
| 2021/08/17 | 4,340 | 4,350 | 4,125 | 4,185 | -185 | -4.2% | 204,000 |
| 2021/08/16 | 4,330 | 4,590 | 4,310 | 4,370 | +50 | +1.2% | 210,100 |
| 2021/08/13 | 4,430 | 4,500 | 4,255 | 4,320 | -145 | -3.2% | 228,500 |
| 2021/08/12 | 4,530 | 4,770 | 4,380 | 4,465 | -75 | -1.7% | 258,800 |
| 2021/08/11 | 4,885 | 5,000 | 4,485 | 4,540 | -490 | -9.7% | 470,400 |
| 2021/08/10 | 4,365 | 5,100 | 4,320 | 5,030 | +555 | +12.4% | 512,500 |
| 2021/08/06 | 4,585 | 4,705 | 4,355 | 4,475 | -170 | -3.7% | 316,300 |
| 2021/08/05 | 4,655 | 4,670 | 4,475 | 4,645 | -150 | -3.1% | 344,500 |
| 2021/08/04 | 4,835 | 4,940 | 4,625 | 4,795 | -15 | -0.3% | 359,900 |
| 2021/08/03 | 5,000 | 5,080 | 4,800 | 4,810 | -230 | -4.6% | 315,200 |
| 2021/08/02 | 5,140 | 5,170 | 4,905 | 5,040 | -90 | -1.8% | 217,800 |
| 2021/07/30 | 5,100 | 5,220 | 5,010 | 5,130 | -60 | -1.2% | 157,500 |
| 2021/07/29 | 5,350 | 5,400 | 4,900 | 5,190 | -60 | -1.1% | 441,200 |
| 2021/07/28 | 5,280 | 5,390 | 5,150 | 5,250 | +30 | +0.6% | 350,100 |
| 2021/07/27 | 5,020 | 5,300 | 5,010 | 5,220 | +200 | +4% | 367,100 |
| 2021/07/26 | 4,945 | 5,120 | 4,935 | 5,020 | +265 | +5.6% | 339,400 |
| 2021/07/21 | 4,630 | 4,780 | 4,540 | 4,755 | +240 | +5.3% | 342,600 |
| 2021/07/20 | 4,480 | 4,645 | 4,440 | 4,515 | +50 | +1.1% | 286,600 |
951～
1000
件表示中 / 1869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 | 199,600円 | +6.5% | +5.6% | 0.90% | 18.85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 |
| ＮＪＳ | 564,000円 | +10.7% | -1.3% | 1.77% | 24.98倍 | 1.87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 |
| ｉｓｐａｃｅ | 53,000円 | +30.7% | - | 0.00% | - | 8.14倍 |
|
宇宙ベンチャー。月面へ顧客から預かる荷物を運ぶ事業や、月面からデータを提供する事業が柱 |
| 早稲アカ | 280,900円 | +7.5% | +3.6% | 1.78% | 20.05倍 | 3.42倍 |
|
首都圏の中学、高校受験に強い集団指導塾「早稲田アカデミー」が主力。個別指導にも本腰 |
| ＪＰＨＤ | 60,500円 | +1.8% | -2.6% | 1.98% | 13.83倍 | 2.65倍 |
|
保育園運営等の子育て支援最大手。保育用品販売や給食なども展開。ダスキンが筆頭株主に |
市場注目の銘柄
チャート関連のコラム
