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 |
|---|---|---|---|---|---|---|---|
| 2021/05/10 | 5,490 | 5,490 | 5,390 | 5,430 | +30 | +0.6% | 69,800 |
| 2021/05/07 | 5,200 | 5,420 | 5,180 | 5,400 | +190 | +3.6% | 83,400 |
| 2021/05/06 | 5,130 | 5,260 | 5,040 | 5,210 | +80 | +1.6% | 55,100 |
| 2021/04/30 | 5,370 | 5,370 | 5,100 | 5,130 | -300 | -5.5% | 97,700 |
| 2021/04/28 | 5,360 | 5,440 | 5,260 | 5,430 | +100 | +1.9% | 54,100 |
| 2021/04/27 | 5,490 | 5,550 | 5,320 | 5,330 | -170 | -3.1% | 70,000 |
| 2021/04/26 | 5,470 | 5,550 | 5,410 | 5,500 | +180 | +3.4% | 79,400 |
| 2021/04/23 | 5,130 | 5,330 | 5,080 | 5,320 | +150 | +2.9% | 60,900 |
| 2021/04/22 | 5,150 | 5,380 | 5,070 | 5,170 | +90 | +1.8% | 92,400 |
| 2021/04/21 | 5,000 | 5,190 | 4,995 | 5,080 | +50 | +1% | 75,500 |
| 2021/04/20 | 5,020 | 5,080 | 4,955 | 5,030 | -20 | -0.4% | 66,600 |
| 2021/04/19 | 5,100 | 5,200 | 5,040 | 5,050 | +20 | +0.4% | 67,900 |
| 2021/04/16 | 4,960 | 5,040 | 4,910 | 5,030 | +40 | +0.8% | 61,300 |
| 2021/04/15 | 4,895 | 5,020 | 4,840 | 4,990 | +50 | +1% | 84,900 |
| 2021/04/14 | 4,665 | 4,940 | 4,625 | 4,940 | +280 | +6% | 126,500 |
| 2021/04/13 | 4,715 | 4,745 | 4,620 | 4,660 | -55 | -1.2% | 57,200 |
| 2021/04/12 | 4,740 | 4,755 | 4,620 | 4,715 | +40 | +0.9% | 52,200 |
| 2021/04/09 | 4,705 | 4,705 | 4,585 | 4,675 | -30 | -0.6% | 35,800 |
| 2021/04/08 | 4,810 | 4,810 | 4,615 | 4,705 | -130 | -2.7% | 53,700 |
| 2021/04/07 | 4,535 | 4,850 | 4,535 | 4,835 | +300 | +6.6% | 74,500 |
| 2021/04/06 | 4,660 | 4,660 | 4,500 | 4,535 | -195 | -4.1% | 92,100 |
| 2021/04/05 | 4,745 | 4,790 | 4,605 | 4,730 | -80 | -1.7% | 61,800 |
| 2021/04/02 | 4,875 | 4,880 | 4,750 | 4,810 | -50 | -1% | 39,600 |
| 2021/04/01 | 4,900 | 4,915 | 4,730 | 4,860 | -40 | -0.8% | 66,900 |
| 2021/03/31 | 4,935 | 5,010 | 4,885 | 4,900 | -60 | -1.2% | 47,700 |
| 2021/03/30 | 4,895 | 5,130 | 4,840 | 4,960 | +185 | +3.9% | 97,400 |
| 2021/03/29 | 4,905 | 5,060 | 4,765 | 4,775 | -175 | -3.5% | 94,500 |
| 2021/03/26 | 4,625 | 4,980 | 4,610 | 4,950 | +280 | +6% | 74,800 |
| 2021/03/25 | 4,695 | 4,785 | 4,555 | 4,670 | -95 | -2% | 92,000 |
| 2021/03/24 | 4,440 | 4,840 | 4,415 | 4,765 | +285 | +6.4% | 109,300 |
| 2021/03/23 | 4,370 | 4,760 | 4,340 | 4,480 | +110 | +2.5% | 99,900 |
| 2021/03/22 | 4,420 | 4,465 | 4,370 | 4,370 | -120 | -2.7% | 45,900 |
| 2021/03/19 | 4,505 | 4,505 | 4,390 | 4,490 | +15 | +0.3% | 42,800 |
| 2021/03/18 | 4,400 | 4,495 | 4,335 | 4,475 | +75 | +1.7% | 40,100 |
| 2021/03/17 | 4,450 | 4,490 | 4,355 | 4,400 | -100 | -2.2% | 55,200 |
| 2021/03/16 | 4,500 | 4,565 | 4,380 | 4,500 | +25 | +0.6% | 56,000 |
| 2021/03/15 | 4,525 | 4,590 | 4,410 | 4,475 | +20 | +0.4% | 76,100 |
| 2021/03/12 | 4,400 | 4,540 | 4,400 | 4,455 | +55 | +1.3% | 80,400 |
| 2021/03/11 | 4,200 | 4,400 | 4,200 | 4,400 | +230 | +5.5% | 60,400 |
| 2021/03/10 | 3,990 | 4,220 | 3,940 | 4,170 | +245 | +6.2% | 105,600 |
| 2021/03/09 | 4,075 | 4,075 | 3,895 | 3,925 | -220 | -5.3% | 85,000 |
| 2021/03/08 | 4,180 | 4,185 | 4,045 | 4,145 | +105 | +2.6% | 95,200 |
| 2021/03/05 | 3,935 | 4,090 | 3,860 | 4,040 | +60 | +1.5% | 51,300 |
| 2021/03/04 | 3,945 | 3,985 | 3,850 | 3,980 | -35 | -0.9% | 50,000 |
| 2021/03/03 | 4,080 | 4,195 | 3,955 | 4,015 | -100 | -2.4% | 61,800 |
| 2021/03/02 | 4,045 | 4,165 | 3,975 | 4,115 | +240 | +6.2% | 84,600 |
| 2021/03/01 | 4,085 | 4,120 | 3,835 | 3,875 | -205 | -5% | 76,800 |
| 2021/02/26 | 4,150 | 4,165 | 3,820 | 4,080 | -40 | -1% | 118,600 |
| 2021/02/25 | 4,370 | 4,370 | 4,105 | 4,120 | -130 | -3.1% | 50,900 |
| 2021/02/24 | 4,550 | 4,630 | 4,210 | 4,250 | -230 | -5.1% | 133,800 |
1051～
1100
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
