ミマキエンジニアリングの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 2,176 | 2,191 | 2,162 | 2,185 | +27 | +1.3% | 72,000 |
| 2025/07/30 | 2,157 | 2,179 | 2,131 | 2,158 | +23 | +1.1% | 70,400 |
| 2025/07/29 | 2,126 | 2,147 | 2,111 | 2,135 | +5 | +0.2% | 63,800 |
| 2025/07/28 | 2,169 | 2,180 | 2,122 | 2,130 | -34 | -1.6% | 64,200 |
| 2025/07/25 | 2,150 | 2,168 | 2,129 | 2,164 | -10 | -0.5% | 67,400 |
| 2025/07/24 | 2,200 | 2,237 | 2,153 | 2,174 | -14 | -0.6% | 115,000 |
| 2025/07/23 | 2,213 | 2,230 | 2,142 | 2,188 | +25 | +1.2% | 127,200 |
| 2025/07/22 | 2,122 | 2,184 | 2,102 | 2,163 | +28 | +1.3% | 110,500 |
| 2025/07/18 | 2,135 | 2,150 | 2,111 | 2,135 | +9 | +0.4% | 119,900 |
| 2025/07/17 | 2,056 | 2,137 | 2,038 | 2,126 | +78 | +3.8% | 195,400 |
| 2025/07/16 | 2,031 | 2,063 | 2,020 | 2,048 | +15 | +0.7% | 81,600 |
| 2025/07/15 | 2,000 | 2,038 | 2,000 | 2,033 | +35 | +1.8% | 93,300 |
| 2025/07/14 | 1,957 | 2,007 | 1,937 | 1,998 | +43 | +2.2% | 123,700 |
| 2025/07/11 | 1,919 | 1,989 | 1,916 | 1,955 | +46 | +2.4% | 206,200 |
| 2025/07/10 | 1,903 | 1,940 | 1,898 | 1,909 | +3 | +0.2% | 121,900 |
| 2025/07/09 | 1,910 | 1,921 | 1,889 | 1,906 | +26 | +1.4% | 87,000 |
| 2025/07/08 | 1,855 | 1,896 | 1,853 | 1,880 | +50 | +2.7% | 79,900 |
| 2025/07/07 | 1,838 | 1,841 | 1,793 | 1,830 | -8 | -0.4% | 87,200 |
| 2025/07/04 | 1,850 | 1,861 | 1,805 | 1,838 | -5 | -0.3% | 121,300 |
| 2025/07/03 | 1,861 | 1,883 | 1,836 | 1,843 | -30 | -1.6% | 65,600 |
| 2025/07/02 | 1,842 | 1,909 | 1,820 | 1,873 | -42 | -2.2% | 131,800 |
| 2025/07/01 | 1,917 | 1,925 | 1,880 | 1,915 | ±0 | ±0% | 126,000 |
| 2025/06/30 | 1,947 | 1,966 | 1,914 | 1,915 | -8 | -0.4% | 130,200 |
| 2025/06/27 | 1,915 | 1,923 | 1,889 | 1,923 | +45 | +2.4% | 142,600 |
| 2025/06/26 | 1,856 | 1,914 | 1,847 | 1,878 | +38 | +2.1% | 146,400 |
| 2025/06/25 | 1,860 | 1,867 | 1,810 | 1,840 | +3 | +0.2% | 145,500 |
| 2025/06/24 | 1,764 | 1,837 | 1,736 | 1,837 | +101 | +5.8% | 128,400 |
| 2025/06/23 | 1,747 | 1,752 | 1,726 | 1,736 | -11 | -0.6% | 61,600 |
| 2025/06/20 | 1,750 | 1,763 | 1,745 | 1,747 | -14 | -0.8% | 97,900 |
| 2025/06/19 | 1,786 | 1,786 | 1,761 | 1,761 | -25 | -1.4% | 56,200 |
| 2025/06/18 | 1,786 | 1,800 | 1,771 | 1,786 | -14 | -0.8% | 58,900 |
| 2025/06/17 | 1,794 | 1,809 | 1,780 | 1,800 | +26 | +1.5% | 47,200 |
| 2025/06/16 | 1,800 | 1,800 | 1,768 | 1,774 | -15 | -0.8% | 94,600 |
| 2025/06/13 | 1,852 | 1,856 | 1,768 | 1,789 | -82 | -4.4% | 127,100 |
| 2025/06/12 | 1,847 | 1,875 | 1,820 | 1,871 | +28 | +1.5% | 74,600 |
| 2025/06/11 | 1,835 | 1,844 | 1,818 | 1,843 | +18 | +1% | 38,400 |
| 2025/06/10 | 1,850 | 1,866 | 1,822 | 1,825 | -8 | -0.4% | 69,700 |
| 2025/06/09 | 1,840 | 1,853 | 1,813 | 1,833 | -10 | -0.5% | 86,300 |
| 2025/06/06 | 1,893 | 1,893 | 1,840 | 1,843 | -21 | -1.1% | 76,700 |
| 2025/06/05 | 1,831 | 1,876 | 1,830 | 1,864 | +9 | +0.5% | 86,700 |
| 2025/06/04 | 1,877 | 1,905 | 1,850 | 1,855 | -20 | -1.1% | 89,900 |
| 2025/06/03 | 1,882 | 1,891 | 1,841 | 1,875 | -21 | -1.1% | 114,000 |
| 2025/06/02 | 1,853 | 1,921 | 1,851 | 1,896 | +19 | +1% | 103,000 |
| 2025/05/30 | 1,887 | 1,891 | 1,867 | 1,877 | -14 | -0.7% | 78,100 |
| 2025/05/29 | 1,891 | 1,940 | 1,883 | 1,891 | +13 | +0.7% | 145,100 |
| 2025/05/28 | 1,856 | 1,882 | 1,848 | 1,878 | +47 | +2.6% | 131,800 |
| 2025/05/27 | 1,808 | 1,858 | 1,808 | 1,831 | +25 | +1.4% | 126,000 |
| 2025/05/26 | 1,784 | 1,819 | 1,767 | 1,806 | +25 | +1.4% | 86,100 |
| 2025/05/23 | 1,770 | 1,840 | 1,749 | 1,781 | +31 | +1.8% | 119,500 |
| 2025/05/22 | 1,765 | 1,771 | 1,737 | 1,750 | -39 | -2.2% | 110,400 |
1～
50
件表示中 / 4498件
類似銘柄と比較する
現在ご覧いただいている「Ｍｉｍａｋｉ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｍｉｍａｋｉ | 218,500円 | +5.5% | -0.5% | 2.29% | 10.71倍 | 1.96倍 |
|
広告・看板向け産業用ＩＪプリンタ大手。工業製品・小物類、布地・衣料品向け育成。ＦＡ参入 |
| ｓａｎｔｅｃＨＤ | 598,000円 | +8.2% | -8.7% | 2.51% | 14.65倍 | 3.28倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
| イリソ電子 | 291,400円 | -2.4% | -1.9% | 3.77% | 15.95倍 | 0.88倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| ＪＤＩ | 1,800円 | -20.2% | - | 0.00% | - | -2.28倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。工場集約、資産売却で経営再建中 |
| 湖北工業 | 264,700円 | +12.5% | -7.9% | 1.13% | 22.81倍 | 2.93倍 |
|
自動車用等アルミ電解コンデンサー用リード端子と海底ケーブル用光通信部品・デバイス製販 |
市場注目の銘柄
チャート関連のコラム
