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 |
|---|---|---|---|---|---|---|---|
| 2019/07/25 | 1,286.7 | 1,286.7 | 1,228.3 | 1,251.7 | -1.6 | -0.1% | 15,600 |
| 2019/07/24 | 1,266.7 | 1,290 | 1,223.3 | 1,253.3 | -1.7 | -0.1% | 21,900 |
| 2019/07/23 | 1,241.7 | 1,281.7 | 1,241.7 | 1,255 | +23.3 | +1.9% | 13,200 |
| 2019/07/22 | 1,200 | 1,241.7 | 1,200 | 1,231.7 | +60 | +5.1% | 13,800 |
| 2019/07/19 | 1,126.7 | 1,181.7 | 1,126.7 | 1,171.7 | +51.7 | +4.6% | 8,100 |
| 2019/07/18 | 1,113.3 | 1,128.3 | 1,101.7 | 1,120 | +6.7 | +0.6% | 4,500 |
| 2019/07/17 | 1,130 | 1,181.7 | 1,113.3 | 1,113.3 | -16.7 | -1.5% | 7,500 |
| 2019/07/16 | 1,176.7 | 1,176.7 | 1,130 | 1,130 | -23.3 | -2% | 3,000 |
| 2019/07/12 | 1,163.3 | 1,166.7 | 1,150 | 1,153.3 | -10 | -0.9% | 6,900 |
| 2019/07/11 | 1,166.7 | 1,166.7 | 1,158.3 | 1,163.3 | +26.6 | +2.3% | 4,200 |
| 2019/07/10 | 1,141.7 | 1,141.7 | 1,110 | 1,136.7 | -5 | -0.4% | 5,100 |
| 2019/07/09 | 1,158.3 | 1,166.7 | 1,103.3 | 1,141.7 | -6.6 | -0.6% | 8,700 |
| 2019/07/08 | 1,175 | 1,175 | 1,148.3 | 1,148.3 | -3.4 | -0.3% | 15,300 |
| 2019/07/05 | 1,101.7 | 1,151.7 | 1,100 | 1,151.7 | +50 | +4.5% | 11,400 |
| 2019/07/04 | 1,101.7 | 1,118.3 | 1,098.3 | 1,101.7 | -18.3 | -1.6% | 7,800 |
| 2019/07/03 | 1,185 | 1,185 | 1,096.7 | 1,120 | -71.7 | -6% | 20,700 |
| 2019/07/02 | 1,180 | 1,240 | 1,180 | 1,191.7 | +16.7 | +1.4% | 24,300 |
| 2019/07/01 | 1,115 | 1,305 | 1,113.3 | 1,175 | +103.3 | +9.6% | 62,100 |
| 2019/06/28 | 1,078.3 | 1,081.7 | 1,061.7 | 1,071.7 | +5 | +0.5% | 4,200 |
| 2019/06/27 | 1,066.7 | 1,068.3 | 1,058.3 | 1,066.7 | ±0 | ±0% | 6,000 |
| 2019/06/26 | 1,071.7 | 1,073.3 | 1,066.7 | 1,066.7 | +5 | +0.5% | 7,500 |
| 2019/06/25 | 1,070 | 1,071.7 | 1,058.3 | 1,061.7 | +13.4 | +1.3% | 13,500 |
| 2019/06/24 | 1,036.7 | 1,068.3 | 1,036.7 | 1,048.3 | +11.6 | +1.1% | 22,800 |
| 2019/06/21 | 1,083.3 | 1,133.3 | 1,001.7 | 1,036.7 | -23.3 | -2.2% | 35,100 |
| 2019/06/20 | 1,016.7 | 1,081.7 | 1,016.7 | 1,060 | +60.3 | +6% | 16,200 |
| 2019/06/19 | 977.3 | 1,018.3 | 974.3 | 999.7 | +39 | +4.1% | 13,200 |
| 2019/06/18 | 960 | 984.3 | 950.3 | 960.7 | -16 | -1.6% | 18,900 |
| 2019/06/17 | 932.7 | 976.7 | 932.7 | 976.7 | +49.7 | +5.4% | 12,900 |
| 2019/06/14 | 916.3 | 933 | 916.3 | 927 | +23.7 | +2.6% | 13,200 |
| 2019/06/13 | 914.3 | 914.3 | 898.3 | 903.3 | +5.6 | +0.6% | 6,600 |
| 2019/06/12 | 859.7 | 911 | 859.7 | 897.7 | +37.7 | +4.4% | 37,800 |
| 2019/06/11 | 860 | 860 | 852 | 860 | ±0 | ±0% | 4,500 |
| 2019/06/10 | 863.3 | 863.3 | 860 | 860 | -3 | -0.3% | 600 |
| 2019/06/07 | 839.7 | 863 | 839.7 | 863 | +8.3 | +1% | 5,700 |
| 2019/06/06 | 855 | 855 | 854.7 | 854.7 | -2 | -0.2% | 2,400 |
| 2019/06/05 | 851.3 | 856.7 | 848 | 856.7 | +22.7 | +2.7% | 3,300 |
| 2019/06/04 | 837.7 | 837.7 | 834 | 834 | -6 | -0.7% | 1,500 |
| 2019/06/03 | 840 | 841.3 | 840 | 840 | ±0 | ±0% | 4,500 |
| 2019/05/31 | 856.3 | 856.3 | 839.7 | 840 | +6 | +0.7% | 2,100 |
| 2019/05/30 | 833.7 | 841.7 | 833.7 | 834 | +0.3 | ±0% | 2,400 |
| 2019/05/29 | 840 | 840 | 833.7 | 833.7 | -6.6 | -0.8% | 1,500 |
| 2019/05/28 | 838.3 | 840.3 | 838.3 | 840.3 | +6.3 | +0.8% | 3,600 |
| 2019/05/27 | 843.3 | 845 | 829.3 | 834 | -2.7 | -0.3% | 2,700 |
| 2019/05/24 | 844.7 | 844.7 | 834.3 | 836.7 | +8.4 | +1% | 1,500 |
| 2019/05/23 | 833.3 | 850 | 826.7 | 828.3 | -21.7 | -2.6% | 12,900 |
| 2019/05/22 | 850 | 850 | 850 | 850 | +15 | +1.8% | 600 |
| 2019/05/21 | 849.7 | 849.7 | 835 | 835 | -9 | -1.1% | 3,000 |
| 2019/05/20 | 848.7 | 856.7 | 844 | 844 | -12.7 | -1.5% | 5,100 |
| 2019/05/17 | 873.7 | 873.7 | 835 | 856.7 | -0.3 | ±0% | 18,000 |
| 2019/05/16 | 840.3 | 886.7 | 840.3 | 857 | +12.7 | +1.5% | 36,000 |
1451～
1500
件表示中 / 1836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 | 199,000円 | +6.5% | +5.6% | 0.90% | 18.78倍 | 3.57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 |
| 歌舞伎 | 459,000円 | +10.8% | +15.0% | 0.11% | 256.42倍 | 4.93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 |
| 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 |
| ＮＪＳ | 550,000円 | +10.7% | -1.3% | 1.82% | 24.34倍 | 2.00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 | 269,700円 | +5.7% | +65.7% | 0.56% | 21.34倍 | 8.11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
