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 |
|---|---|---|---|---|---|---|---|
| 2024/11/07 | 1,845 | 1,860 | 1,814 | 1,829 | +13 | +0.7% | 73,100 |
| 2024/11/06 | 1,847 | 1,847 | 1,812 | 1,816 | +1 | +0.1% | 53,600 |
| 2024/11/05 | 1,818 | 1,832 | 1,801 | 1,815 | ±0 | ±0% | 31,800 |
| 2024/11/01 | 1,841 | 1,842 | 1,811 | 1,815 | -44 | -2.4% | 39,500 |
| 2024/10/31 | 1,900 | 1,919 | 1,856 | 1,859 | -32 | -1.7% | 53,500 |
| 2024/10/30 | 1,819 | 1,910 | 1,810 | 1,891 | +98 | +5.5% | 163,400 |
| 2024/10/29 | 1,811 | 1,811 | 1,766 | 1,793 | +10 | +0.6% | 35,200 |
| 2024/10/28 | 1,728 | 1,794 | 1,728 | 1,783 | +33 | +1.9% | 60,300 |
| 2024/10/25 | 1,783 | 1,795 | 1,726 | 1,750 | -21 | -1.2% | 89,800 |
| 2024/10/24 | 1,751 | 1,786 | 1,733 | 1,771 | +11 | +0.6% | 34,100 |
| 2024/10/23 | 1,783 | 1,793 | 1,750 | 1,760 | -30 | -1.7% | 66,800 |
| 2024/10/22 | 1,828 | 1,828 | 1,790 | 1,790 | -53 | -2.9% | 50,700 |
| 2024/10/21 | 1,850 | 1,872 | 1,835 | 1,843 | +2 | +0.1% | 39,700 |
| 2024/10/18 | 1,852 | 1,863 | 1,832 | 1,841 | -29 | -1.6% | 29,200 |
| 2024/10/17 | 1,917 | 1,917 | 1,841 | 1,870 | -48 | -2.5% | 80,200 |
| 2024/10/16 | 1,915 | 1,948 | 1,907 | 1,918 | ±0 | ±0% | 71,900 |
| 2024/10/15 | 1,910 | 1,935 | 1,893 | 1,918 | +9 | +0.5% | 106,100 |
| 2024/10/11 | 1,900 | 1,960 | 1,881 | 1,909 | +9 | +0.5% | 141,300 |
| 2024/10/10 | 1,873 | 1,900 | 1,832 | 1,900 | +44 | +2.4% | 100,900 |
| 2024/10/09 | 1,874 | 1,900 | 1,848 | 1,856 | -33 | -1.7% | 105,300 |
| 2024/10/08 | 1,800 | 1,933 | 1,782 | 1,889 | +89 | +4.9% | 281,100 |
| 2024/10/07 | 1,779 | 1,830 | 1,767 | 1,800 | +50 | +2.9% | 113,700 |
| 2024/10/04 | 1,736 | 1,795 | 1,736 | 1,750 | +10 | +0.6% | 86,600 |
| 2024/10/03 | 1,735 | 1,752 | 1,704 | 1,740 | +36 | +2.1% | 71,700 |
| 2024/10/02 | 1,775 | 1,824 | 1,693 | 1,704 | -103 | -5.7% | 113,400 |
| 2024/10/01 | 1,793 | 1,818 | 1,762 | 1,807 | +32 | +1.8% | 118,600 |
| 2024/09/30 | 1,719 | 1,792 | 1,716 | 1,775 | -24 | -1.3% | 117,700 |
| 2024/09/27 | 1,776 | 1,800 | 1,764 | 1,799 | +29 | +1.6% | 76,500 |
| 2024/09/26 | 1,753 | 1,780 | 1,701 | 1,770 | +17 | +1% | 87,600 |
| 2024/09/25 | 1,780 | 1,811 | 1,752 | 1,753 | -8 | -0.5% | 117,300 |
| 2024/09/24 | 1,739 | 1,776 | 1,711 | 1,761 | +38 | +2.2% | 99,300 |
| 2024/09/20 | 1,700 | 1,785 | 1,660 | 1,723 | +83 | +5.1% | 134,300 |
| 2024/09/19 | 1,616 | 1,650 | 1,616 | 1,640 | +13 | +0.8% | 43,000 |
| 2024/09/18 | 1,615 | 1,632 | 1,602 | 1,627 | +12 | +0.7% | 22,900 |
| 2024/09/17 | 1,627 | 1,642 | 1,596 | 1,615 | -9 | -0.6% | 37,300 |
| 2024/09/13 | 1,635 | 1,649 | 1,620 | 1,624 | -31 | -1.9% | 34,100 |
| 2024/09/12 | 1,660 | 1,685 | 1,648 | 1,655 | +47 | +2.9% | 40,700 |
| 2024/09/11 | 1,697 | 1,697 | 1,587 | 1,608 | -60 | -3.6% | 86,700 |
| 2024/09/10 | 1,713 | 1,720 | 1,668 | 1,668 | -30 | -1.8% | 38,200 |
| 2024/09/09 | 1,651 | 1,698 | 1,630 | 1,698 | +7 | +0.4% | 74,800 |
| 2024/09/06 | 1,771 | 1,790 | 1,685 | 1,691 | -76 | -4.3% | 83,400 |
| 2024/09/05 | 1,748 | 1,797 | 1,733 | 1,767 | +13 | +0.7% | 134,100 |
| 2024/09/04 | 1,728 | 1,777 | 1,724 | 1,754 | -35 | -2% | 102,100 |
| 2024/09/03 | 1,725 | 1,795 | 1,725 | 1,789 | +75 | +4.4% | 137,500 |
| 2024/09/02 | 1,777 | 1,777 | 1,709 | 1,714 | -32 | -1.8% | 114,200 |
| 2024/08/30 | 1,743 | 1,755 | 1,721 | 1,746 | +19 | +1.1% | 66,900 |
| 2024/08/29 | 1,725 | 1,755 | 1,710 | 1,727 | +8 | +0.5% | 112,300 |
| 2024/08/28 | 1,711 | 1,728 | 1,705 | 1,719 | -6 | -0.3% | 75,400 |
| 2024/08/27 | 1,730 | 1,792 | 1,707 | 1,725 | +35 | +2.1% | 154,900 |
| 2024/08/26 | 1,689 | 1,711 | 1,677 | 1,690 | +40 | +2.4% | 63,800 |
151～
200
件表示中 / 1828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 | 200,300円 | +6.5% | +5.6% | 0.90% | 18.91倍 | 3.59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 |
| 新日科学 | 137,200円 | +2.7% | -8.1% | 3.64% | 16.09倍 | 1.43倍 |
|
非臨床試験受託の最大手。臨床試験、医療機関支援も展開。米国市場は回復途上。経鼻薬も本腰 |
| ＳＢＩＧアセット | 63,200円 | +8.1% | +17.0% | 3.56% | 31.49倍 | 3.72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 | 456,000円 | +10.8% | +15.0% | 0.11% | 254.75倍 | 4.89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 |
| ファンタジー | 273,700円 | +5.7% | +65.7% | 0.55% | 21.65倍 | 8.23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
