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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,500 | 1,509 | 1,470 | 1,480 | -24 | -1.6% | 78,200 |
| 2025/01/10 | 1,537 | 1,545 | 1,504 | 1,504 | -62 | -4% | 112,700 |
| 2025/01/09 | 1,558 | 1,587 | 1,544 | 1,566 | +4 | +0.3% | 143,100 |
| 2025/01/08 | 1,603 | 1,615 | 1,553 | 1,562 | -56 | -3.5% | 160,400 |
| 2025/01/07 | 1,625 | 1,645 | 1,614 | 1,618 | +3 | +0.2% | 111,800 |
| 2025/01/06 | 1,671 | 1,676 | 1,611 | 1,615 | -37 | -2.2% | 125,800 |
| 2024/12/30 | 1,628 | 1,659 | 1,602 | 1,652 | +8 | +0.5% | 119,600 |
| 2024/12/27 | 1,638 | 1,646 | 1,620 | 1,644 | +14 | +0.9% | 81,800 |
| 2024/12/26 | 1,619 | 1,632 | 1,608 | 1,630 | +13 | +0.8% | 115,900 |
| 2024/12/25 | 1,624 | 1,625 | 1,594 | 1,617 | -7 | -0.4% | 104,900 |
| 2024/12/24 | 1,637 | 1,637 | 1,598 | 1,624 | -16 | -1% | 130,900 |
| 2024/12/23 | 1,589 | 1,647 | 1,580 | 1,640 | +61 | +3.9% | 197,900 |
| 2024/12/20 | 1,555 | 1,609 | 1,537 | 1,579 | +50 | +3.3% | 240,800 |
| 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 |
151～
200
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
