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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 1,341 | 1,347 | 1,323 | 1,330 | -41 | -3% | 247,000 |
| 2024/10/07 | 1,351 | 1,383 | 1,345 | 1,371 | +50 | +3.8% | 242,800 |
| 2024/10/04 | 1,325 | 1,349 | 1,315 | 1,321 | -21 | -1.6% | 155,400 |
| 2024/10/03 | 1,373 | 1,380 | 1,337 | 1,342 | +27 | +2.1% | 222,800 |
| 2024/10/02 | 1,377 | 1,379 | 1,315 | 1,315 | -112 | -7.8% | 357,900 |
| 2024/10/01 | 1,406 | 1,444 | 1,387 | 1,427 | +62 | +4.5% | 274,100 |
| 2024/09/30 | 1,400 | 1,419 | 1,361 | 1,365 | -116 | -7.8% | 218,600 |
| 2024/09/27 | 1,454 | 1,483 | 1,426 | 1,481 | +20 | +1.4% | 190,500 |
| 2024/09/26 | 1,435 | 1,469 | 1,421 | 1,461 | +54 | +3.8% | 193,900 |
| 2024/09/25 | 1,442 | 1,442 | 1,402 | 1,407 | -39 | -2.7% | 120,600 |
| 2024/09/24 | 1,457 | 1,486 | 1,438 | 1,446 | +3 | +0.2% | 162,800 |
| 2024/09/20 | 1,439 | 1,464 | 1,425 | 1,443 | +26 | +1.8% | 159,600 |
| 2024/09/19 | 1,412 | 1,424 | 1,391 | 1,417 | +22 | +1.6% | 136,800 |
| 2024/09/18 | 1,417 | 1,454 | 1,378 | 1,395 | +17 | +1.2% | 143,100 |
| 2024/09/17 | 1,393 | 1,403 | 1,353 | 1,378 | -15 | -1.1% | 131,800 |
| 2024/09/13 | 1,420 | 1,422 | 1,387 | 1,393 | -45 | -3.1% | 170,700 |
| 2024/09/12 | 1,505 | 1,512 | 1,432 | 1,438 | -15 | -1% | 162,900 |
| 2024/09/11 | 1,470 | 1,495 | 1,445 | 1,453 | -39 | -2.6% | 119,400 |
| 2024/09/10 | 1,541 | 1,541 | 1,492 | 1,492 | -40 | -2.6% | 110,800 |
| 2024/09/09 | 1,492 | 1,554 | 1,490 | 1,532 | -33 | -2.1% | 152,800 |
| 2024/09/06 | 1,584 | 1,584 | 1,549 | 1,565 | -10 | -0.6% | 128,300 |
| 2024/09/05 | 1,600 | 1,628 | 1,560 | 1,575 | -43 | -2.7% | 132,800 |
| 2024/09/04 | 1,621 | 1,676 | 1,617 | 1,618 | -90 | -5.3% | 177,200 |
| 2024/09/03 | 1,745 | 1,750 | 1,706 | 1,708 | -43 | -2.5% | 109,900 |
| 2024/09/02 | 1,775 | 1,780 | 1,713 | 1,751 | -4 | -0.2% | 181,900 |
| 2024/08/30 | 1,686 | 1,755 | 1,673 | 1,755 | +91 | +5.5% | 209,600 |
| 2024/08/29 | 1,614 | 1,672 | 1,597 | 1,664 | +39 | +2.4% | 133,000 |
| 2024/08/28 | 1,674 | 1,674 | 1,616 | 1,625 | -60 | -3.6% | 161,500 |
| 2024/08/27 | 1,597 | 1,691 | 1,597 | 1,685 | +88 | +5.5% | 223,800 |
| 2024/08/26 | 1,643 | 1,666 | 1,581 | 1,597 | -62 | -3.7% | 267,200 |
| 2024/08/23 | 1,589 | 1,665 | 1,569 | 1,659 | +68 | +4.3% | 187,800 |
| 2024/08/22 | 1,620 | 1,624 | 1,569 | 1,591 | +7 | +0.4% | 117,800 |
| 2024/08/21 | 1,547 | 1,593 | 1,535 | 1,584 | +37 | +2.4% | 206,800 |
| 2024/08/20 | 1,577 | 1,579 | 1,510 | 1,547 | -18 | -1.2% | 448,500 |
| 2024/08/19 | 1,621 | 1,641 | 1,557 | 1,565 | -73 | -4.5% | 235,800 |
| 2024/08/16 | 1,577 | 1,642 | 1,571 | 1,638 | +101 | +6.6% | 191,700 |
| 2024/08/15 | 1,525 | 1,570 | 1,488 | 1,537 | ±0 | ±0% | 233,500 |
| 2024/08/14 | 1,503 | 1,542 | 1,476 | 1,537 | +60 | +4.1% | 170,300 |
| 2024/08/13 | 1,472 | 1,488 | 1,456 | 1,477 | +39 | +2.7% | 183,600 |
| 2024/08/09 | 1,450 | 1,465 | 1,385 | 1,438 | +26 | +1.8% | 217,000 |
| 2024/08/08 | 1,447 | 1,459 | 1,350 | 1,412 | -111 | -7.3% | 376,500 |
| 2024/08/07 | 1,471 | 1,546 | 1,445 | 1,523 | +12 | +0.8% | 200,800 |
| 2024/08/06 | 1,432 | 1,528 | 1,426 | 1,511 | +197 | +15% | 293,900 |
| 2024/08/05 | 1,500 | 1,504 | 1,280 | 1,314 | -306 | -18.9% | 395,700 |
| 2024/08/02 | 1,632 | 1,672 | 1,569 | 1,620 | -14 | -0.9% | 562,700 |
| 2024/08/01 | 1,706 | 1,710 | 1,624 | 1,634 | -72 | -4.2% | 182,700 |
| 2024/07/31 | 1,620 | 1,712 | 1,618 | 1,706 | +63 | +3.8% | 174,200 |
| 2024/07/30 | 1,665 | 1,679 | 1,624 | 1,643 | -42 | -2.5% | 135,900 |
| 2024/07/29 | 1,647 | 1,685 | 1,636 | 1,685 | +57 | +3.5% | 129,000 |
| 2024/07/26 | 1,620 | 1,678 | 1,618 | 1,628 | -12 | -0.7% | 128,700 |
151～
200
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
