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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 889 | 889 | 856 | 857 | -36 | -4% | 41,200 |
| 2021/12/17 | 905 | 907 | 882 | 893 | -20 | -2.2% | 43,300 |
| 2021/12/16 | 915 | 915 | 901 | 913 | +13 | +1.4% | 28,200 |
| 2021/12/15 | 881 | 905 | 880 | 900 | +9 | +1% | 21,400 |
| 2021/12/14 | 911 | 913 | 886 | 891 | -13 | -1.4% | 32,600 |
| 2021/12/13 | 895 | 930 | 895 | 904 | +20 | +2.3% | 54,900 |
| 2021/12/10 | 900 | 900 | 877 | 884 | -8 | -0.9% | 39,700 |
| 2021/12/09 | 915 | 915 | 892 | 892 | -26 | -2.8% | 31,800 |
| 2021/12/08 | 925 | 927 | 912 | 918 | +14 | +1.5% | 36,600 |
| 2021/12/07 | 871 | 907 | 870 | 904 | +48 | +5.6% | 60,100 |
| 2021/12/06 | 882 | 882 | 853 | 856 | -22 | -2.5% | 32,800 |
| 2021/12/03 | 853 | 878 | 847 | 878 | +25 | +2.9% | 41,300 |
| 2021/12/02 | 870 | 876 | 852 | 853 | -32 | -3.6% | 54,600 |
| 2021/12/01 | 888 | 899 | 866 | 885 | +3 | +0.3% | 55,500 |
| 2021/11/30 | 888 | 923 | 880 | 882 | +17 | +2% | 125,000 |
| 2021/11/29 | 879 | 893 | 864 | 865 | -30 | -3.4% | 53,500 |
| 2021/11/26 | 915 | 916 | 886 | 895 | -30 | -3.2% | 59,100 |
| 2021/11/25 | 936 | 939 | 922 | 925 | -16 | -1.7% | 30,100 |
| 2021/11/24 | 957 | 961 | 937 | 941 | -20 | -2.1% | 41,400 |
| 2021/11/22 | 968 | 969 | 952 | 961 | -7 | -0.7% | 26,300 |
| 2021/11/19 | 950 | 974 | 946 | 968 | +20 | +2.1% | 54,400 |
| 2021/11/18 | 970 | 971 | 942 | 948 | -22 | -2.3% | 63,000 |
| 2021/11/17 | 1,010 | 1,010 | 970 | 970 | -45 | -4.4% | 55,300 |
| 2021/11/16 | 1,035 | 1,048 | 1,007 | 1,015 | -20 | -1.9% | 48,800 |
| 2021/11/15 | 1,065 | 1,077 | 1,031 | 1,035 | -16 | -1.5% | 75,200 |
| 2021/11/12 | 1,080 | 1,100 | 1,042 | 1,051 | +1 | +0.1% | 165,000 |
| 2021/11/11 | 988 | 1,053 | 970 | 1,050 | +54 | +5.4% | 222,400 |
| 2021/11/10 | 984 | 1,007 | 984 | 996 | +12 | +1.2% | 54,700 |
| 2021/11/09 | 1,025 | 1,025 | 982 | 984 | -45 | -4.4% | 75,400 |
| 2021/11/08 | 1,040 | 1,055 | 1,026 | 1,029 | -4 | -0.4% | 83,700 |
| 2021/11/05 | 1,005 | 1,042 | 1,005 | 1,033 | +26 | +2.6% | 191,700 |
| 2021/11/04 | 985 | 1,009 | 977 | 1,007 | +32 | +3.3% | 84,700 |
| 2021/11/02 | 967 | 993 | 967 | 975 | +18 | +1.9% | 57,900 |
| 2021/11/01 | 952 | 960 | 947 | 957 | +29 | +3.1% | 54,800 |
| 2021/10/29 | 935 | 935 | 903 | 928 | -3 | -0.3% | 52,000 |
| 2021/10/28 | 911 | 949 | 909 | 931 | +16 | +1.7% | 139,200 |
| 2021/10/27 | 887 | 919 | 874 | 915 | +28 | +3.2% | 90,300 |
| 2021/10/26 | 885 | 890 | 867 | 887 | +4 | +0.5% | 76,300 |
| 2021/10/25 | 875 | 894 | 865 | 883 | +4 | +0.5% | 43,200 |
| 2021/10/22 | 886 | 895 | 872 | 879 | -17 | -1.9% | 62,900 |
| 2021/10/21 | 909 | 911 | 891 | 896 | -15 | -1.6% | 72,600 |
| 2021/10/20 | 937 | 950 | 911 | 911 | -26 | -2.8% | 41,700 |
| 2021/10/19 | 959 | 960 | 936 | 937 | -15 | -1.6% | 43,300 |
| 2021/10/18 | 957 | 957 | 941 | 952 | +1 | +0.1% | 37,300 |
| 2021/10/15 | 930 | 952 | 930 | 951 | +28 | +3% | 44,200 |
| 2021/10/14 | 913 | 923 | 901 | 923 | +12 | +1.3% | 43,500 |
| 2021/10/13 | 930 | 930 | 910 | 911 | -30 | -3.2% | 58,000 |
| 2021/10/12 | 935 | 945 | 917 | 941 | -1 | -0.1% | 57,800 |
| 2021/10/11 | 950 | 950 | 929 | 942 | +7 | +0.7% | 52,000 |
| 2021/10/08 | 956 | 962 | 924 | 935 | -6 | -0.6% | 61,400 |
901～
950
件表示中 / 4514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 | 186,400円 | +5.5% | -0.5% | 2.68% | 9.14倍 | 1.67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 | 302,500円 | +1.8% | -3.8% | 2.64% | 12.14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 | 132,300円 | +0.9% | +5.8% | 2.65% | 16.39倍 | 1.13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 | 421,500円 | +5.3% | -2.7% | 1.02% | 13.20倍 | 1.07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 | 208,600円 | -1.9% | -22.3% | 3.36% | 11.78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
