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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 1,472 | 1,535 | 1,472 | 1,529 | +43 | +2.9% | 155,300 |
| 2024/12/18 | 1,438 | 1,507 | 1,430 | 1,486 | +58 | +4.1% | 153,500 |
| 2024/12/17 | 1,453 | 1,455 | 1,412 | 1,428 | -33 | -2.3% | 259,900 |
| 2024/12/16 | 1,458 | 1,488 | 1,451 | 1,461 | +12 | +0.8% | 142,400 |
| 2024/12/13 | 1,430 | 1,459 | 1,424 | 1,449 | +10 | +0.7% | 87,800 |
| 2024/12/12 | 1,477 | 1,485 | 1,439 | 1,439 | -23 | -1.6% | 166,900 |
| 2024/12/11 | 1,439 | 1,465 | 1,430 | 1,462 | +24 | +1.7% | 167,600 |
| 2024/12/10 | 1,443 | 1,452 | 1,430 | 1,438 | -2 | -0.1% | 176,900 |
| 2024/12/09 | 1,436 | 1,464 | 1,424 | 1,440 | +19 | +1.3% | 130,200 |
| 2024/12/06 | 1,435 | 1,438 | 1,412 | 1,421 | -2 | -0.1% | 101,900 |
| 2024/12/05 | 1,423 | 1,458 | 1,422 | 1,423 | +19 | +1.4% | 109,300 |
| 2024/12/04 | 1,475 | 1,475 | 1,404 | 1,404 | -79 | -5.3% | 211,600 |
| 2024/12/03 | 1,460 | 1,493 | 1,460 | 1,483 | +27 | +1.9% | 127,400 |
| 2024/12/02 | 1,448 | 1,465 | 1,443 | 1,456 | +5 | +0.3% | 108,600 |
| 2024/11/29 | 1,459 | 1,465 | 1,435 | 1,451 | -8 | -0.5% | 79,500 |
| 2024/11/28 | 1,452 | 1,472 | 1,441 | 1,459 | -21 | -1.4% | 127,100 |
| 2024/11/27 | 1,487 | 1,487 | 1,457 | 1,480 | -6 | -0.4% | 97,600 |
| 2024/11/26 | 1,521 | 1,547 | 1,462 | 1,486 | -45 | -2.9% | 145,300 |
| 2024/11/25 | 1,543 | 1,560 | 1,523 | 1,531 | -7 | -0.5% | 129,500 |
| 2024/11/22 | 1,540 | 1,556 | 1,526 | 1,538 | -7 | -0.5% | 83,500 |
| 2024/11/21 | 1,528 | 1,562 | 1,516 | 1,545 | +30 | +2% | 187,800 |
| 2024/11/20 | 1,512 | 1,535 | 1,505 | 1,515 | +2 | +0.1% | 191,300 |
| 2024/11/19 | 1,509 | 1,567 | 1,491 | 1,513 | +8 | +0.5% | 199,800 |
| 2024/11/18 | 1,521 | 1,547 | 1,504 | 1,505 | -28 | -1.8% | 156,600 |
| 2024/11/15 | 1,547 | 1,557 | 1,521 | 1,533 | -36 | -2.3% | 254,600 |
| 2024/11/14 | 1,561 | 1,598 | 1,537 | 1,569 | +8 | +0.5% | 174,400 |
| 2024/11/13 | 1,640 | 1,644 | 1,545 | 1,561 | -51 | -3.2% | 223,900 |
| 2024/11/12 | 1,588 | 1,630 | 1,539 | 1,612 | +47 | +3% | 333,800 |
| 2024/11/11 | 1,529 | 1,610 | 1,525 | 1,565 | +36 | +2.4% | 413,300 |
| 2024/11/08 | 1,539 | 1,554 | 1,522 | 1,529 | +3 | +0.2% | 267,300 |
| 2024/11/07 | 1,522 | 1,533 | 1,475 | 1,526 | +64 | +4.4% | 408,900 |
| 2024/11/06 | 1,418 | 1,462 | 1,387 | 1,462 | +70 | +5% | 419,500 |
| 2024/11/05 | 1,312 | 1,418 | 1,312 | 1,392 | +80 | +6.1% | 358,300 |
| 2024/11/01 | 1,343 | 1,351 | 1,307 | 1,312 | -60 | -4.4% | 251,400 |
| 2024/10/31 | 1,340 | 1,385 | 1,336 | 1,372 | +29 | +2.2% | 207,800 |
| 2024/10/30 | 1,375 | 1,380 | 1,338 | 1,343 | -18 | -1.3% | 436,700 |
| 2024/10/29 | 1,344 | 1,369 | 1,339 | 1,361 | +29 | +2.2% | 118,500 |
| 2024/10/28 | 1,318 | 1,332 | 1,309 | 1,332 | +32 | +2.5% | 151,500 |
| 2024/10/25 | 1,330 | 1,346 | 1,298 | 1,300 | -33 | -2.5% | 108,100 |
| 2024/10/24 | 1,304 | 1,342 | 1,303 | 1,333 | +20 | +1.5% | 124,800 |
| 2024/10/23 | 1,332 | 1,348 | 1,310 | 1,313 | -28 | -2.1% | 101,700 |
| 2024/10/22 | 1,335 | 1,350 | 1,328 | 1,341 | +1 | +0.1% | 125,800 |
| 2024/10/21 | 1,316 | 1,353 | 1,316 | 1,340 | +29 | +2.2% | 127,700 |
| 2024/10/18 | 1,314 | 1,318 | 1,301 | 1,311 | +3 | +0.2% | 60,200 |
| 2024/10/17 | 1,317 | 1,319 | 1,294 | 1,308 | -6 | -0.5% | 148,000 |
| 2024/10/16 | 1,323 | 1,337 | 1,313 | 1,314 | -29 | -2.2% | 108,300 |
| 2024/10/15 | 1,343 | 1,353 | 1,330 | 1,343 | +18 | +1.4% | 123,100 |
| 2024/10/11 | 1,331 | 1,352 | 1,325 | 1,325 | -18 | -1.3% | 67,900 |
| 2024/10/10 | 1,334 | 1,343 | 1,319 | 1,343 | +22 | +1.7% | 113,800 |
| 2024/10/09 | 1,347 | 1,349 | 1,310 | 1,321 | -9 | -0.7% | 194,400 |
101～
150
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
