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 |
|---|---|---|---|---|---|---|---|
| 2015/05/19 | 930 | 947 | 921 | 945 | +21 | +2.3% | 167,300 |
| 2015/05/18 | 930 | 930 | 912 | 924 | +5 | +0.5% | 201,000 |
| 2015/05/15 | 944 | 949 | 916 | 919 | -20 | -2.1% | 277,300 |
| 2015/05/14 | 945 | 951 | 931 | 939 | +1 | +0.1% | 243,800 |
| 2015/05/13 | 958 | 972 | 932 | 938 | -140 | -13% | 908,800 |
| 2015/05/12 | 1,069 | 1,080 | 1,047 | 1,078 | +18 | +1.7% | 184,700 |
| 2015/05/11 | 1,072 | 1,074 | 1,056 | 1,060 | -3 | -0.3% | 128,400 |
| 2015/05/08 | 1,058 | 1,076 | 1,052 | 1,063 | +10 | +0.9% | 118,200 |
| 2015/05/07 | 1,075 | 1,083 | 1,051 | 1,053 | -22 | -2% | 111,400 |
| 2015/05/01 | 1,097 | 1,097 | 1,053 | 1,075 | -33 | -3% | 193,400 |
| 2015/04/30 | 1,105 | 1,135 | 1,098 | 1,108 | +7 | +0.6% | 280,500 |
| 2015/04/28 | 1,130 | 1,132 | 1,093 | 1,101 | -34 | -3% | 714,200 |
| 2015/04/27 | 1,127 | 1,159 | 1,126 | 1,135 | +3 | +0.3% | 173,700 |
| 2015/04/24 | 1,151 | 1,152 | 1,132 | 1,132 | -24 | -2.1% | 185,000 |
| 2015/04/23 | 1,172 | 1,172 | 1,152 | 1,156 | -16 | -1.4% | 132,600 |
| 2015/04/22 | 1,165 | 1,179 | 1,161 | 1,172 | +3 | +0.3% | 110,300 |
| 2015/04/21 | 1,189 | 1,189 | 1,156 | 1,169 | -15 | -1.3% | 202,800 |
| 2015/04/20 | 1,201 | 1,201 | 1,184 | 1,184 | -19 | -1.6% | 61,900 |
| 2015/04/17 | 1,212 | 1,212 | 1,188 | 1,203 | -17 | -1.4% | 149,400 |
| 2015/04/16 | 1,211 | 1,220 | 1,197 | 1,220 | +3 | +0.2% | 118,300 |
| 2015/04/15 | 1,185 | 1,217 | 1,177 | 1,217 | -5 | -0.4% | 243,600 |
| 2015/04/14 | 1,184 | 1,227 | 1,181 | 1,222 | +52 | +4.4% | 325,300 |
| 2015/04/13 | 1,170 | 1,182 | 1,169 | 1,170 | -9 | -0.8% | 124,900 |
| 2015/04/10 | 1,190 | 1,191 | 1,167 | 1,179 | -16 | -1.3% | 189,500 |
| 2015/04/09 | 1,215 | 1,215 | 1,181 | 1,195 | -13 | -1.1% | 186,400 |
| 2015/04/08 | 1,206 | 1,230 | 1,192 | 1,208 | +11 | +0.9% | 289,100 |
| 2015/04/07 | 1,193 | 1,202 | 1,186 | 1,197 | +2 | +0.2% | 58,500 |
| 2015/04/06 | 1,202 | 1,202 | 1,180 | 1,195 | -28 | -2.3% | 63,200 |
| 2015/04/03 | 1,226 | 1,228 | 1,190 | 1,223 | -3 | -0.2% | 70,400 |
| 2015/04/02 | 1,209 | 1,226 | 1,192 | 1,226 | +34 | +2.9% | 125,700 |
| 2015/04/01 | 1,188 | 1,195 | 1,130 | 1,192 | +4 | +0.3% | 137,700 |
| 2015/03/31 | 1,230 | 1,230 | 1,175 | 1,188 | -24 | -2% | 208,900 |
| 2015/03/30 | 1,235 | 1,243 | 1,208 | 1,212 | -27 | -2.2% | 99,800 |
| 2015/03/27 | 1,225 | 1,260 | 1,203 | 1,239 | +14.5 | +1.2% | 124,700 |
| 2015/03/26 | 1,225 | 1,225.5 | 1,207.5 | 1,224.5 | -4.5 | -0.4% | 100,000 |
| 2015/03/25 | 1,203 | 1,230 | 1,203 | 1,229 | +16 | +1.3% | 129,200 |
| 2015/03/24 | 1,227.5 | 1,230 | 1,205.5 | 1,213 | -18 | -1.5% | 117,400 |
| 2015/03/23 | 1,239.5 | 1,242.5 | 1,228.5 | 1,231 | -8 | -0.6% | 138,600 |
| 2015/03/20 | 1,235 | 1,247 | 1,228.5 | 1,239 | +4 | +0.3% | 95,000 |
| 2015/03/19 | 1,250 | 1,255 | 1,231 | 1,235 | -24 | -1.9% | 244,800 |
| 2015/03/18 | 1,268 | 1,268.5 | 1,246 | 1,259 | -10 | -0.8% | 209,200 |
| 2015/03/17 | 1,275 | 1,277 | 1,245.5 | 1,269 | -5 | -0.4% | 282,800 |
| 2015/03/16 | 1,284 | 1,285 | 1,256 | 1,274 | -8.5 | -0.7% | 305,000 |
| 2015/03/13 | 1,275 | 1,287.5 | 1,235 | 1,282.5 | +26.5 | +2.1% | 1,395,000 |
| 2015/03/12 | 1,271.5 | 1,293.5 | 1,255.5 | 1,256 | -1.5 | -0.1% | 275,600 |
| 2015/03/11 | 1,270.5 | 1,284 | 1,255.5 | 1,257.5 | -26.5 | -2.1% | 248,600 |
| 2015/03/10 | 1,295 | 1,312 | 1,275 | 1,284 | -11 | -0.8% | 284,600 |
| 2015/03/09 | 1,243.5 | 1,317 | 1,243 | 1,295 | +34.5 | +2.7% | 285,800 |
| 2015/03/06 | 1,280 | 1,300 | 1,233 | 1,260.5 | -9 | -0.7% | 374,600 |
| 2015/03/05 | 1,207.5 | 1,284 | 1,192 | 1,269.5 | +93.5 | +8% | 682,400 |
2451～
2500
件表示中 / 4453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% | 9.20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 |
| イリソ電子 | 260,900円 | -2.4% | -1.9% | 4.22% | 14.28倍 | 0.79倍 |
|
コネクター大手の一角。車載用途が柱。ＦＡ、ゲーム、家電関連も。製品の大半がカスタム品 |
| ＪＤＩ | 1,600円 | -20.2% | - | 0.00% | - | -2.03倍 |
|
中小型液晶パネル大手。日立、東芝、ソニーの事業統合で誕生。用途拡大や顧客分散で経営再建中 |
| デンヨー | 268,300円 | +1.8% | -3.8% | 2.98% | 10.76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 | 154,100円 | +4.3% | -4.5% | 2.92% | 9.30倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
