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 |
|---|---|---|---|---|---|---|---|
| 2021/02/22 | 4,365 | 4,635 | 4,305 | 4,480 | +325 | +7.8% | 126,500 |
| 2021/02/19 | 4,110 | 4,220 | 4,015 | 4,155 | +30 | +0.7% | 82,300 |
| 2021/02/18 | 4,170 | 4,245 | 4,050 | 4,125 | -185 | -4.3% | 144,100 |
| 2021/02/17 | 3,985 | 4,365 | 3,965 | 4,310 | +510 | +13.4% | 257,300 |
| 2021/02/16 | 3,500 | 3,855 | 3,480 | 3,800 | +195 | +5.4% | 147,500 |
| 2021/02/15 | 3,365 | 3,620 | 3,195 | 3,605 | +210 | +6.2% | 195,700 |
| 2021/02/12 | 3,370 | 3,480 | 3,330 | 3,395 | +50 | +1.5% | 86,000 |
| 2021/02/10 | 3,345 | 3,370 | 3,295 | 3,345 | ±0 | ±0% | 36,000 |
| 2021/02/09 | 3,225 | 3,350 | 3,180 | 3,345 | +130 | +4% | 58,000 |
| 2021/02/08 | 3,290 | 3,295 | 3,215 | 3,215 | -30 | -0.9% | 47,100 |
| 2021/02/05 | 3,360 | 3,360 | 3,180 | 3,245 | -45 | -1.4% | 69,100 |
| 2021/02/04 | 3,345 | 3,350 | 3,240 | 3,290 | -55 | -1.6% | 42,200 |
| 2021/02/03 | 3,430 | 3,430 | 3,310 | 3,345 | -45 | -1.3% | 49,200 |
| 2021/02/02 | 3,270 | 3,395 | 3,235 | 3,390 | +145 | +4.5% | 62,000 |
| 2021/02/01 | 3,390 | 3,400 | 3,240 | 3,245 | -190 | -5.5% | 71,300 |
| 2021/01/29 | 3,515 | 3,515 | 3,330 | 3,435 | -55 | -1.6% | 95,000 |
| 2021/01/28 | 3,355 | 3,505 | 3,315 | 3,490 | +80 | +2.3% | 273,100 |
| 2021/01/27 | 3,250 | 3,420 | 3,190 | 3,410 | +220 | +6.9% | 155,800 |
| 2021/01/26 | 3,135 | 3,230 | 3,100 | 3,190 | +55 | +1.8% | 83,200 |
| 2021/01/25 | 3,110 | 3,155 | 3,085 | 3,135 | +25 | +0.8% | 26,700 |
| 2021/01/22 | 3,165 | 3,165 | 3,075 | 3,110 | +15 | +0.5% | 30,300 |
| 2021/01/21 | 3,080 | 3,175 | 3,080 | 3,095 | +60 | +2% | 68,000 |
| 2021/01/20 | 3,070 | 3,120 | 3,020 | 3,035 | -35 | -1.1% | 27,100 |
| 2021/01/19 | 3,050 | 3,100 | 3,005 | 3,070 | +20 | +0.7% | 38,000 |
| 2021/01/18 | 3,080 | 3,110 | 2,999 | 3,050 | -70 | -2.2% | 59,800 |
| 2021/01/15 | 3,090 | 3,160 | 3,050 | 3,120 | +60 | +2% | 52,100 |
| 2021/01/14 | 3,110 | 3,130 | 3,040 | 3,060 | -70 | -2.2% | 47,300 |
| 2021/01/13 | 3,085 | 3,185 | 3,085 | 3,130 | -10 | -0.3% | 37,500 |
| 2021/01/12 | 3,045 | 3,140 | 3,025 | 3,140 | +45 | +1.5% | 43,200 |
| 2021/01/08 | 3,120 | 3,145 | 3,050 | 3,095 | -35 | -1.1% | 45,300 |
| 2021/01/07 | 3,175 | 3,190 | 3,125 | 3,130 | +25 | +0.8% | 34,600 |
| 2021/01/06 | 3,170 | 3,245 | 3,070 | 3,105 | -65 | -2.1% | 53,900 |
| 2021/01/05 | 3,045 | 3,225 | 3,020 | 3,170 | +105 | +3.4% | 93,900 |
| 2021/01/04 | 3,060 | 3,075 | 2,910 | 3,065 | +55 | +1.8% | 73,800 |
| 2020/12/30 | 3,035 | 3,045 | 2,987 | 3,010 | -80 | -2.6% | 81,500 |
| 2020/12/29 | 3,025 | 3,135 | 3,020 | 3,090 | +45 | +1.5% | 59,400 |
| 2020/12/28 | 3,125 | 3,125 | 3,000 | 3,045 | -120 | -3.8% | 135,700 |
| 2020/12/25 | 3,175 | 3,265 | 3,130 | 3,165 | +5 | +0.2% | 74,700 |
| 2020/12/24 | 3,295 | 3,295 | 3,150 | 3,160 | -90 | -2.8% | 103,500 |
| 2020/12/23 | 3,410 | 3,490 | 3,150 | 3,250 | -90 | -2.7% | 148,900 |
| 2020/12/22 | 3,420 | 3,490 | 3,320 | 3,340 | -180 | -5.1% | 103,400 |
| 2020/12/21 | 3,385 | 3,520 | 3,375 | 3,520 | +165 | +4.9% | 101,800 |
| 2020/12/18 | 3,330 | 3,445 | 3,290 | 3,355 | +70 | +2.1% | 72,200 |
| 2020/12/17 | 3,410 | 3,425 | 3,250 | 3,285 | -125 | -3.7% | 101,000 |
| 2020/12/16 | 3,330 | 3,435 | 3,250 | 3,410 | +105 | +3.2% | 81,600 |
| 2020/12/15 | 3,350 | 3,360 | 3,235 | 3,305 | +15 | +0.5% | 66,500 |
| 2020/12/14 | 3,220 | 3,310 | 3,205 | 3,290 | +115 | +3.6% | 56,400 |
| 2020/12/11 | 3,225 | 3,260 | 3,105 | 3,175 | -20 | -0.6% | 74,500 |
| 2020/12/10 | 3,310 | 3,315 | 3,150 | 3,195 | -205 | -6% | 149,700 |
| 2020/12/09 | 3,330 | 3,435 | 3,290 | 3,400 | +140 | +4.3% | 83,300 |
1101～
1150
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% | - | 8.13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
