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 |
---|---|---|---|---|---|---|---|
2018/10/04 | 1,202 | 1,220 | 1,187 | 1,214 | +22 | +1.8% | 134,100 |
2018/10/03 | 1,202 | 1,220 | 1,189 | 1,192 | -3 | -0.3% | 185,100 |
2018/10/02 | 1,187 | 1,219 | 1,184 | 1,195 | +26 | +2.2% | 262,800 |
2018/10/01 | 1,134 | 1,182 | 1,132 | 1,169 | +45 | +4% | 168,400 |
2018/09/28 | 1,150 | 1,153 | 1,119 | 1,124 | -7 | -0.6% | 68,100 |
2018/09/27 | 1,125 | 1,153 | 1,125 | 1,131 | -4 | -0.4% | 62,700 |
2018/09/26 | 1,161 | 1,161 | 1,121 | 1,135 | -21 | -1.8% | 90,500 |
2018/09/25 | 1,132 | 1,167 | 1,128 | 1,156 | +33 | +2.9% | 141,300 |
2018/09/21 | 1,125 | 1,145 | 1,115 | 1,123 | ±0 | ±0% | 80,900 |
2018/09/20 | 1,115 | 1,130 | 1,091 | 1,123 | +10 | +0.9% | 82,900 |
2018/09/19 | 1,116 | 1,136 | 1,102 | 1,113 | -15 | -1.3% | 113,500 |
2018/09/18 | 1,122 | 1,159 | 1,110 | 1,128 | +6 | +0.5% | 189,400 |
2018/09/14 | 1,050 | 1,127 | 1,049 | 1,122 | +86 | +8.3% | 336,700 |
2018/09/13 | 990 | 1,041 | 990 | 1,036 | +49 | +5% | 106,100 |
2018/09/12 | 1,025 | 1,032 | 981 | 987 | -39 | -3.8% | 69,400 |
2018/09/11 | 1,019 | 1,032 | 1,010 | 1,026 | +3 | +0.3% | 39,000 |
2018/09/10 | 1,011 | 1,040 | 1,011 | 1,023 | +9 | +0.9% | 47,400 |
2018/09/07 | 1,010 | 1,022 | 995 | 1,014 | -17 | -1.6% | 64,200 |
2018/09/06 | 1,046 | 1,046 | 1,016 | 1,031 | -19 | -1.8% | 63,900 |
2018/09/05 | 1,043 | 1,067 | 1,036 | 1,050 | +10 | +1% | 74,100 |
2018/09/04 | 1,059 | 1,071 | 1,036 | 1,040 | -19 | -1.8% | 77,900 |
2018/09/03 | 1,078 | 1,088 | 1,049 | 1,059 | -17 | -1.6% | 105,200 |
2018/08/31 | 1,053 | 1,090 | 1,053 | 1,076 | +5 | +0.5% | 121,900 |
2018/08/30 | 1,070 | 1,090 | 1,057 | 1,071 | +3 | +0.3% | 152,100 |
2018/08/29 | 1,056 | 1,081 | 1,056 | 1,068 | +11 | +1% | 97,400 |
2018/08/28 | 1,040 | 1,074 | 1,038 | 1,057 | +11 | +1.1% | 127,200 |
2018/08/27 | 1,000 | 1,050 | 1,000 | 1,046 | +52 | +5.2% | 211,200 |
2018/08/24 | 969 | 1,000 | 967 | 994 | +26 | +2.7% | 123,600 |
2018/08/23 | 970 | 985 | 962 | 968 | +1 | +0.1% | 48,200 |
2018/08/22 | 928 | 969 | 925 | 967 | +38 | +4.1% | 54,000 |
2018/08/21 | 954 | 955 | 922 | 929 | -29 | -3% | 82,000 |
2018/08/20 | 974 | 988 | 956 | 958 | -21 | -2.1% | 62,400 |
2018/08/17 | 968 | 980 | 960 | 979 | +15 | +1.6% | 63,600 |
2018/08/16 | 952 | 964 | 937 | 964 | ±0 | ±0% | 79,400 |
2018/08/15 | 975 | 989 | 954 | 964 | -15 | -1.5% | 75,000 |
2018/08/14 | 998 | 998 | 973 | 979 | -1 | -0.1% | 128,900 |
2018/08/13 | 950 | 1,006 | 948 | 980 | +58 | +6.3% | 259,900 |
2018/08/10 | 945 | 947 | 912 | 922 | -21 | -2.2% | 90,600 |
2018/08/09 | 924 | 946 | 919 | 943 | +9 | +1% | 41,200 |
2018/08/08 | 937 | 945 | 930 | 934 | -2 | -0.2% | 74,400 |
2018/08/07 | 906 | 938 | 903 | 936 | +29 | +3.2% | 49,600 |
2018/08/06 | 904 | 918 | 895 | 907 | ±0 | ±0% | 37,200 |
2018/08/03 | 918 | 918 | 901 | 907 | -11 | -1.2% | 36,500 |
2018/08/02 | 920 | 939 | 910 | 918 | -6 | -0.6% | 58,200 |
2018/08/01 | 923 | 928 | 902 | 924 | +8 | +0.9% | 42,900 |
2018/07/31 | 923 | 923 | 898 | 916 | -5 | -0.5% | 47,300 |
2018/07/30 | 946 | 946 | 921 | 921 | -33 | -3.5% | 54,500 |
2018/07/27 | 939 | 958 | 937 | 954 | +17 | +1.8% | 147,200 |
2018/07/26 | 912 | 938 | 901 | 937 | +34 | +3.8% | 87,200 |
2018/07/25 | 912 | 922 | 900 | 903 | -11 | -1.2% | 56,900 |
1651~
1700
件表示中 / 4485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 | 195,500円 | +5.5% | -0.5% | 2.56% | 9.58倍 | 1.75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 |
日アビオ | 377,000円 | +11.8% | +14.3% | 0.27% | 26.37倍 | 4.16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 |
デンヨー | 288,000円 | +1.8% | -3.8% | 2.78% | 11.55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 | 161,400円 | +4.3% | -4.5% | 2.79% | 9.74倍 | 1.16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 | 260,600円 | +4.6% | +2.7% | 3.45% | 8.72倍 | 1.21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 |
市場注目の銘柄
チャート関連のコラム