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 |
|---|---|---|---|---|---|---|---|
| 2025/04/24 | 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 |
| 2025/03/10 | 1,377 | 1,384 | 1,350 | 1,350 | +3 | +0.2% | 114,700 |
| 2025/03/07 | 1,369 | 1,369 | 1,335 | 1,347 | -62 | -4.4% | 202,800 |
| 2025/03/06 | 1,421 | 1,437 | 1,400 | 1,409 | ±0 | ±0% | 77,700 |
| 2025/03/05 | 1,408 | 1,415 | 1,400 | 1,409 | +1 | +0.1% | 90,500 |
| 2025/03/04 | 1,428 | 1,435 | 1,386 | 1,408 | -25 | -1.7% | 212,700 |
| 2025/03/03 | 1,439 | 1,445 | 1,423 | 1,433 | +6 | +0.4% | 110,400 |
| 2025/02/28 | 1,429 | 1,456 | 1,408 | 1,427 | -22 | -1.5% | 244,200 |
| 2025/02/27 | 1,465 | 1,482 | 1,449 | 1,449 | -16 | -1.1% | 137,500 |
| 2025/02/26 | 1,440 | 1,475 | 1,429 | 1,465 | +1 | +0.1% | 248,900 |
| 2025/02/25 | 1,496 | 1,499 | 1,462 | 1,464 | -62 | -4.1% | 228,500 |
| 2025/02/21 | 1,517 | 1,533 | 1,482 | 1,526 | -4 | -0.3% | 207,500 |
| 2025/02/20 | 1,587 | 1,604 | 1,528 | 1,530 | -64 | -4% | 152,800 |
| 2025/02/19 | 1,575 | 1,615 | 1,570 | 1,594 | +24 | +1.5% | 162,000 |
| 2025/02/18 | 1,547 | 1,578 | 1,508 | 1,570 | +4 | +0.3% | 183,600 |
| 2025/02/17 | 1,561 | 1,588 | 1,560 | 1,566 | +4 | +0.3% | 250,200 |
| 2025/02/14 | 1,550 | 1,618 | 1,538 | 1,562 | -22 | -1.4% | 372,200 |
| 2025/02/13 | 1,440 | 1,614 | 1,417 | 1,584 | +165 | +11.6% | 944,300 |
| 2025/02/12 | 1,419 | 1,424 | 1,392 | 1,419 | +9 | +0.6% | 246,100 |
51～
100
件表示中 / 4482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 | 189,800円 | +5.5% | -0.5% | 2.63% | 9.30倍 | 1.71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 | 288,300円 | +1.8% | -3.8% | 2.77% | 11.57倍 | 0.76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 | 165,700円 | +4.3% | -4.5% | 2.72% | 10.00倍 | 1.19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 |
| 山一電 | 257,000円 | +4.6% | +2.7% | 3.50% | 8.59倍 | 1.19倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| 精工技研 | 553,000円 | +10.1% | +4.1% | 1.36% | 21.42倍 | 1.76倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
市場注目の銘柄
チャート関連のコラム
