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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 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 |
| 2025/02/10 | 1,394 | 1,415 | 1,369 | 1,410 | +12 | +0.9% | 181,500 |
| 2025/02/07 | 1,397 | 1,403 | 1,373 | 1,398 | +1 | +0.1% | 136,000 |
| 2025/02/06 | 1,406 | 1,417 | 1,397 | 1,397 | -9 | -0.6% | 157,500 |
| 2025/02/05 | 1,413 | 1,419 | 1,398 | 1,406 | -4 | -0.3% | 126,200 |
| 2025/02/04 | 1,461 | 1,465 | 1,404 | 1,410 | -35 | -2.4% | 158,100 |
| 2025/02/03 | 1,450 | 1,464 | 1,444 | 1,445 | -34 | -2.3% | 189,300 |
| 2025/01/31 | 1,480 | 1,492 | 1,475 | 1,479 | +10 | +0.7% | 82,000 |
| 2025/01/30 | 1,464 | 1,470 | 1,450 | 1,469 | -1 | -0.1% | 135,100 |
| 2025/01/29 | 1,466 | 1,477 | 1,456 | 1,470 | +17 | +1.2% | 128,100 |
| 2025/01/28 | 1,430 | 1,457 | 1,428 | 1,453 | +20 | +1.4% | 137,600 |
| 2025/01/27 | 1,455 | 1,460 | 1,430 | 1,433 | -22 | -1.5% | 146,900 |
| 2025/01/24 | 1,456 | 1,473 | 1,445 | 1,455 | -11 | -0.8% | 90,400 |
| 2025/01/23 | 1,467 | 1,480 | 1,463 | 1,466 | -13 | -0.9% | 82,100 |
| 2025/01/22 | 1,499 | 1,509 | 1,479 | 1,479 | -3 | -0.2% | 74,900 |
| 2025/01/21 | 1,465 | 1,492 | 1,460 | 1,482 | +30 | +2.1% | 113,600 |
| 2025/01/20 | 1,464 | 1,464 | 1,446 | 1,452 | +8 | +0.6% | 62,000 |
| 2025/01/17 | 1,460 | 1,469 | 1,431 | 1,444 | -16 | -1.1% | 119,400 |
| 2025/01/16 | 1,467 | 1,473 | 1,457 | 1,460 | -7 | -0.5% | 94,500 |
| 2025/01/15 | 1,460 | 1,488 | 1,452 | 1,467 | -13 | -0.9% | 83,300 |
101～
150
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
