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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/05/21 | 1,771 | 1,808 | 1,765 | 1,789 | +5 | +0.3% | 106,600 |
| 2025/05/20 | 1,840 | 1,857 | 1,784 | 1,784 | -21 | -1.2% | 134,700 |
| 2025/05/19 | 1,806 | 1,836 | 1,786 | 1,805 | -1 | -0.1% | 132,500 |
| 2025/05/16 | 1,756 | 1,822 | 1,753 | 1,806 | +30 | +1.7% | 242,900 |
| 2025/05/15 | 1,780 | 1,800 | 1,747 | 1,776 | -10 | -0.6% | 196,400 |
| 2025/05/14 | 1,873 | 1,892 | 1,750 | 1,786 | -72 | -3.9% | 514,000 |
| 2025/05/13 | 1,545 | 1,894 | 1,506 | 1,858 | +324 | +21.1% | 1,268,500 |
| 2025/05/12 | 1,518 | 1,534 | 1,491 | 1,534 | +29 | +1.9% | 136,100 |
| 2025/05/09 | 1,492 | 1,509 | 1,474 | 1,505 | +43 | +2.9% | 157,200 |
| 2025/05/08 | 1,460 | 1,474 | 1,443 | 1,462 | +7 | +0.5% | 67,200 |
| 2025/05/07 | 1,436 | 1,465 | 1,414 | 1,455 | +12 | +0.8% | 158,600 |
| 2025/05/02 | 1,461 | 1,470 | 1,432 | 1,443 | -15 | -1% | 263,000 |
| 2025/05/01 | 1,430 | 1,462 | 1,410 | 1,458 | +16 | +1.1% | 102,100 |
| 2025/04/30 | 1,444 | 1,452 | 1,414 | 1,442 | -3 | -0.2% | 133,100 |
| 2025/04/28 | 1,442 | 1,459 | 1,424 | 1,445 | +24 | +1.7% | 103,400 |
| 2025/04/25 | 1,410 | 1,434 | 1,406 | 1,421 | +33 | +2.4% | 82,700 |
| 2025/04/24 | 1,395 | 1,412 | 1,385 | 1,388 | +4 | +0.3% | 58,700 |
| 2025/04/23 | 1,389 | 1,401 | 1,344 | 1,384 | +45 | +3.4% | 139,100 |
| 2025/04/22 | 1,340 | 1,352 | 1,332 | 1,339 | -4 | -0.3% | 48,800 |
| 2025/04/21 | 1,391 | 1,395 | 1,343 | 1,343 | -59 | -4.2% | 61,800 |
| 2025/04/18 | 1,384 | 1,414 | 1,375 | 1,402 | +26 | +1.9% | 66,200 |
| 2025/04/17 | 1,364 | 1,387 | 1,356 | 1,376 | +12 | +0.9% | 40,700 |
| 2025/04/16 | 1,400 | 1,408 | 1,354 | 1,364 | -14 | -1% | 66,000 |
| 2025/04/15 | 1,380 | 1,405 | 1,372 | 1,378 | -10 | -0.7% | 75,800 |
| 2025/04/14 | 1,370 | 1,397 | 1,345 | 1,388 | +19 | +1.4% | 98,000 |
| 2025/04/11 | 1,267 | 1,374 | 1,262 | 1,369 | +22 | +1.6% | 206,300 |
| 2025/04/10 | 1,367 | 1,367 | 1,309 | 1,347 | +149 | +12.4% | 367,800 |
| 2025/04/09 | 1,251 | 1,255 | 1,177 | 1,198 | -95 | -7.3% | 221,600 |
| 2025/04/08 | 1,270 | 1,323 | 1,266 | 1,293 | +128 | +11% | 160,600 |
| 2025/04/07 | 1,205 | 1,211 | 1,141 | 1,165 | -159 | -12% | 340,200 |
| 2025/04/04 | 1,402 | 1,419 | 1,288 | 1,324 | -159 | -10.7% | 544,400 |
| 2025/04/03 | 1,524 | 1,541 | 1,464 | 1,483 | -136 | -8.4% | 260,600 |
| 2025/04/02 | 1,646 | 1,662 | 1,604 | 1,619 | -1 | -0.1% | 99,300 |
| 2025/04/01 | 1,649 | 1,649 | 1,619 | 1,620 | -27 | -1.6% | 119,200 |
| 2025/03/31 | 1,650 | 1,679 | 1,630 | 1,647 | -43 | -2.5% | 193,800 |
| 2025/03/28 | 1,695 | 1,715 | 1,677 | 1,690 | -35 | -2% | 192,800 |
| 2025/03/27 | 1,646 | 1,725 | 1,646 | 1,725 | +61 | +3.7% | 347,700 |
| 2025/03/26 | 1,651 | 1,668 | 1,627 | 1,664 | +22 | +1.3% | 313,100 |
| 2025/03/25 | 1,551 | 1,666 | 1,544 | 1,642 | +171 | +11.6% | 1,383,400 |
| 2025/03/24 | 1,467 | 1,490 | 1,450 | 1,471 | +13 | +0.9% | 101,600 |
| 2025/03/21 | 1,452 | 1,479 | 1,452 | 1,458 | +13 | +0.9% | 97,300 |
| 2025/03/19 | 1,451 | 1,487 | 1,445 | 1,445 | +11 | +0.8% | 150,200 |
| 2025/03/18 | 1,420 | 1,438 | 1,420 | 1,434 | +19 | +1.3% | 91,900 |
| 2025/03/17 | 1,450 | 1,450 | 1,414 | 1,415 | -8 | -0.6% | 96,400 |
| 2025/03/14 | 1,396 | 1,431 | 1,392 | 1,423 | +13 | +0.9% | 142,800 |
| 2025/03/13 | 1,442 | 1,455 | 1,397 | 1,410 | -8 | -0.6% | 108,100 |
| 2025/03/12 | 1,366 | 1,440 | 1,357 | 1,418 | +60 | +4.4% | 150,900 |
| 2025/03/11 | 1,345 | 1,372 | 1,335 | 1,358 | +8 | +0.6% | 174,000 |
1～
50
件表示中 / 4450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 | 178,100円 | +5.5% | -0.5% | 2.81% | 8.73倍 | 1.60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 |
| デンヨー | 268,000円 | +1.8% | -3.8% | 2.99% | 10.75倍 | 0.71倍 |
|
可搬形エンジン発電機・溶接機でトップ。震災を機に非常用電源の用途拡大。米、アジアで生産 |
| オプテックスＧ | 152,800円 | +4.3% | -4.5% | 2.95% | 9.23倍 | 1.09倍 |
|
屋内外の防犯、自動ドア用センサーや工場向けなど産業用センサーを展開。業界トップ級 |
| 日アビオ | 338,000円 | +11.8% | +14.3% | 0.30% | 23.65倍 | 3.73倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
| ｓａｎｔｅｃＨＤ | 443,500円 | +8.2% | -8.7% | 3.38% | 10.87倍 | 2.43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 |
市場注目の銘柄
チャート関連のコラム
