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 |
|---|---|---|---|---|---|---|---|
| 2015/03/04 | 1,184 | 1,186 | 1,176 | 1,176 | -14 | -1.2% | 267,200 |
| 2015/03/03 | 1,210.5 | 1,213 | 1,183.5 | 1,190 | -22.5 | -1.9% | 588,000 |
| 2015/03/02 | 1,230 | 1,243 | 1,205.5 | 1,212.5 | -33 | -2.6% | 491,000 |
| 2015/02/27 | 1,255 | 1,270 | 1,223.5 | 1,245.5 | -16 | -1.3% | 290,200 |
| 2015/02/26 | 1,348 | 1,350 | 1,255.5 | 1,261.5 | -61.5 | -4.6% | 522,600 |
| 2015/02/25 | 1,275 | 1,326.5 | 1,260 | 1,323 | +87 | +7% | 525,600 |
| 2015/02/24 | 1,157.5 | 1,249.5 | 1,157.5 | 1,236 | +78.5 | +6.8% | 539,400 |
| 2015/02/23 | 1,100 | 1,184.5 | 1,088.5 | 1,157.5 | +107 | +10.2% | 612,800 |
| 2015/02/20 | 1,055 | 1,074.5 | 1,050 | 1,050.5 | +0.5 | ±0% | 91,000 |
| 2015/02/19 | 1,084 | 1,084 | 1,042.5 | 1,050 | -34.5 | -3.2% | 113,000 |
| 2015/02/18 | 1,125.5 | 1,130 | 1,075 | 1,084.5 | -35.5 | -3.2% | 116,600 |
| 2015/02/17 | 1,070.5 | 1,123 | 1,070.5 | 1,120 | +35 | +3.2% | 62,600 |
| 2015/02/16 | 1,089 | 1,090 | 1,033 | 1,085 | -5 | -0.5% | 148,800 |
| 2015/02/13 | 1,125.5 | 1,134 | 1,087.5 | 1,090 | -51 | -4.5% | 121,800 |
| 2015/02/12 | 1,085 | 1,146.5 | 1,085 | 1,141 | +44.5 | +4.1% | 174,000 |
| 2015/02/10 | 1,157.5 | 1,190 | 1,072 | 1,096.5 | -111 | -9.2% | 415,600 |
| 2015/02/09 | 1,197 | 1,212.5 | 1,185 | 1,207.5 | +48 | +4.1% | 186,000 |
| 2015/02/06 | 1,155 | 1,165 | 1,140.5 | 1,159.5 | +9 | +0.8% | 60,200 |
| 2015/02/05 | 1,157.5 | 1,167.5 | 1,142 | 1,150.5 | -15 | -1.3% | 29,400 |
| 2015/02/04 | 1,144 | 1,171.5 | 1,142.5 | 1,165.5 | +23 | +2% | 42,600 |
| 2015/02/03 | 1,164.5 | 1,164.5 | 1,132.5 | 1,142.5 | -3 | -0.3% | 42,200 |
| 2015/02/02 | 1,151.5 | 1,165 | 1,137.5 | 1,145.5 | -19.5 | -1.7% | 58,200 |
| 2015/01/30 | 1,187.5 | 1,189.5 | 1,152 | 1,165 | -2.5 | -0.2% | 62,400 |
| 2015/01/29 | 1,197 | 1,206 | 1,163.5 | 1,167.5 | -53 | -4.3% | 66,000 |
| 2015/01/28 | 1,190 | 1,230 | 1,178.5 | 1,220.5 | +19.5 | +1.6% | 39,600 |
| 2015/01/27 | 1,209 | 1,221 | 1,200 | 1,201 | -8 | -0.7% | 65,200 |
| 2015/01/26 | 1,230 | 1,231.5 | 1,200.5 | 1,209 | -41.5 | -3.3% | 48,600 |
| 2015/01/23 | 1,269.5 | 1,281 | 1,250.5 | 1,250.5 | -17.5 | -1.4% | 64,600 |
| 2015/01/22 | 1,275 | 1,296.5 | 1,266.5 | 1,268 | +2 | +0.2% | 51,000 |
| 2015/01/21 | 1,219 | 1,335 | 1,209.5 | 1,266 | +52.5 | +4.3% | 65,200 |
| 2015/01/20 | 1,185 | 1,213.5 | 1,180.5 | 1,213.5 | +19.5 | +1.6% | 24,400 |
| 2015/01/19 | 1,187.5 | 1,215 | 1,180 | 1,194 | -18 | -1.5% | 38,000 |
| 2015/01/16 | 1,097.5 | 1,219 | 1,095.5 | 1,212 | +76 | +6.7% | 116,200 |
| 2015/01/15 | 1,100 | 1,143 | 1,098.5 | 1,136 | +36 | +3.3% | 117,400 |
| 2015/01/14 | 1,146 | 1,165 | 1,099 | 1,100 | -80.5 | -6.8% | 200,800 |
| 2015/01/13 | 1,224.5 | 1,240 | 1,180.5 | 1,180.5 | -69.5 | -5.6% | 112,400 |
| 2015/01/09 | 1,307.5 | 1,310 | 1,250 | 1,250 | -50 | -3.8% | 54,800 |
| 2015/01/08 | 1,325 | 1,325 | 1,285 | 1,300 | +16 | +1.2% | 41,200 |
| 2015/01/07 | 1,250 | 1,304 | 1,250 | 1,284 | +34.5 | +2.8% | 38,600 |
| 2015/01/06 | 1,257.5 | 1,279.5 | 1,247.5 | 1,249.5 | -57 | -4.4% | 93,400 |
| 2015/01/05 | 1,322.5 | 1,322.5 | 1,295 | 1,306.5 | -21.5 | -1.6% | 52,800 |
| 2014/12/30 | 1,359 | 1,359 | 1,328 | 1,328 | -30 | -2.2% | 64,200 |
| 2014/12/29 | 1,370 | 1,379 | 1,336.5 | 1,358 | ±0 | ±0% | 50,800 |
| 2014/12/26 | 1,324 | 1,361.5 | 1,309 | 1,358 | +19 | +1.4% | 67,800 |
| 2014/12/25 | 1,300 | 1,343 | 1,286.5 | 1,339 | +30 | +2.3% | 55,600 |
| 2014/12/24 | 1,360 | 1,377.5 | 1,305 | 1,309 | -55.5 | -4.1% | 102,600 |
| 2014/12/22 | 1,385 | 1,390 | 1,331 | 1,364.5 | -18 | -1.3% | 97,800 |
| 2014/12/19 | 1,342.5 | 1,388.5 | 1,330.5 | 1,382.5 | +70 | +5.3% | 107,000 |
| 2014/12/18 | 1,279 | 1,327 | 1,279 | 1,312.5 | +38.5 | +3% | 95,600 |
| 2014/12/17 | 1,255.5 | 1,292.5 | 1,255 | 1,274 | +2 | +0.2% | 48,400 |
2501～
2550
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
