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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 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 |
| 2018/07/24 | 885 | 919 | 882 | 914 | +30 | +3.4% | 125,700 |
| 2018/07/23 | 850 | 894 | 850 | 884 | +31 | +3.6% | 158,900 |
| 2018/07/20 | 859 | 864 | 847 | 853 | -11 | -1.3% | 35,400 |
| 2018/07/19 | 861 | 867 | 855 | 864 | +10 | +1.2% | 25,400 |
| 2018/07/18 | 865 | 874 | 851 | 854 | -2 | -0.2% | 49,600 |
| 2018/07/17 | 862 | 868 | 849 | 856 | ±0 | ±0% | 37,500 |
| 2018/07/13 | 847 | 865 | 843 | 856 | +15 | +1.8% | 87,900 |
| 2018/07/12 | 855 | 860 | 831 | 841 | +4 | +0.5% | 62,200 |
| 2018/07/11 | 854 | 854 | 817 | 837 | -19 | -2.2% | 68,000 |
| 2018/07/10 | 843 | 867 | 831 | 856 | +28 | +3.4% | 108,500 |
| 2018/07/09 | 811 | 833 | 793 | 828 | +19 | +2.3% | 88,100 |
| 2018/07/06 | 791 | 811 | 776 | 809 | +33 | +4.3% | 114,000 |
| 2018/07/05 | 815 | 835 | 770 | 776 | -41 | -5% | 180,600 |
| 2018/07/04 | 865 | 869 | 815 | 817 | -55 | -6.3% | 147,200 |
| 2018/07/03 | 876 | 895 | 865 | 872 | +1 | +0.1% | 83,500 |
| 2018/07/02 | 901 | 921 | 871 | 871 | -26 | -2.9% | 111,300 |
| 2018/06/29 | 877 | 898 | 865 | 897 | +27 | +3.1% | 79,200 |
| 2018/06/28 | 871 | 878 | 854 | 870 | -1 | -0.1% | 70,900 |
| 2018/06/27 | 889 | 889 | 864 | 871 | -14 | -1.6% | 73,700 |
| 2018/06/26 | 875 | 887 | 851 | 885 | +4 | +0.5% | 87,300 |
1701～
1750
件表示中 / 4515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 | 187,800円 | +5.5% | -0.5% | 2.66% | 9.21倍 | 1.69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 | 298,000円 | +1.8% | -3.8% | 2.68% | 11.96倍 | 0.79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 | 133,900円 | +0.9% | +5.8% | 2.61% | 16.59倍 | 1.15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 | 424,500円 | +5.3% | -2.7% | 1.01% | 13.30倍 | 1.08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 | 214,400円 | -1.9% | -22.3% | 3.26% | 12.11倍 | 0.80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
