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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,820 | 1,848 | 1,808 | 1,834 | +33 | +1.8% | 84,500 |
| 2025/08/21 | 1,798 | 1,819 | 1,797 | 1,801 | -9 | -0.5% | 83,900 |
| 2025/08/20 | 1,860 | 1,872 | 1,795 | 1,810 | -46 | -2.5% | 175,300 |
| 2025/08/19 | 1,835 | 1,868 | 1,825 | 1,856 | +17 | +0.9% | 126,000 |
| 2025/08/18 | 1,826 | 1,851 | 1,822 | 1,839 | +25 | +1.4% | 89,500 |
| 2025/08/15 | 1,804 | 1,819 | 1,784 | 1,814 | ±0 | ±0% | 90,900 |
| 2025/08/14 | 1,840 | 1,854 | 1,807 | 1,814 | -29 | -1.6% | 122,000 |
| 2025/08/13 | 1,862 | 1,885 | 1,840 | 1,843 | -6 | -0.3% | 144,400 |
| 2025/08/12 | 1,905 | 1,908 | 1,833 | 1,849 | -30 | -1.6% | 180,100 |
| 2025/08/08 | 1,933 | 1,963 | 1,855 | 1,879 | -46 | -2.4% | 387,900 |
| 2025/08/07 | 2,200 | 2,233 | 1,915 | 1,925 | -287 | -13% | 529,700 |
| 2025/08/06 | 2,192 | 2,222 | 2,192 | 2,212 | +17 | +0.8% | 62,300 |
| 2025/08/05 | 2,187 | 2,219 | 2,167 | 2,195 | +38 | +1.8% | 71,800 |
| 2025/08/04 | 2,107 | 2,173 | 2,096 | 2,157 | -34 | -1.6% | 90,900 |
| 2025/08/01 | 2,179 | 2,215 | 2,168 | 2,191 | +6 | +0.3% | 90,300 |
| 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 |
1～
50
件表示中 / 4513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 | 183,400円 | +5.5% | -0.5% | 2.73% | 8.99倍 | 1.65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 | 301,000円 | +1.8% | -3.8% | 2.66% | 12.08倍 | 0.80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 |
| 大崎電 | 128,600円 | +0.9% | +5.8% | 2.72% | 15.93倍 | 1.10倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| 寺崎電気 | 402,500円 | +5.3% | -2.7% | 1.07% | 12.61倍 | 1.02倍 |
|
船舶、産業用の配電制御システムメーカー。国内シェア首位。海外でも積極展開。医療装置も |
| フォスタ電 | 207,800円 | -1.9% | -22.3% | 3.37% | 11.74倍 | 0.77倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
市場注目の銘柄
チャート関連のコラム
