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 |
|---|---|---|---|---|---|---|---|
| 2014/12/16 | 1,300 | 1,300 | 1,230 | 1,272 | -33.5 | -2.6% | 160,000 |
| 2014/12/15 | 1,325 | 1,325.5 | 1,305.5 | 1,305.5 | -37 | -2.8% | 96,000 |
| 2014/12/12 | 1,370.5 | 1,385 | 1,340 | 1,342.5 | -19 | -1.4% | 140,800 |
| 2014/12/11 | 1,352.5 | 1,361.5 | 1,334.5 | 1,361.5 | -8 | -0.6% | 116,400 |
| 2014/12/10 | 1,379 | 1,380 | 1,345 | 1,369.5 | +15.5 | +1.1% | 128,200 |
| 2014/12/09 | 1,397 | 1,408.5 | 1,353 | 1,354 | -68 | -4.8% | 168,000 |
| 2014/12/08 | 1,432.5 | 1,455 | 1,405 | 1,422 | +12 | +0.9% | 180,600 |
| 2014/12/05 | 1,416 | 1,450 | 1,380.5 | 1,410 | -10 | -0.7% | 220,400 |
| 2014/12/04 | 1,462.5 | 1,470.5 | 1,417 | 1,420 | -17.5 | -1.2% | 94,200 |
| 2014/12/03 | 1,502.5 | 1,520 | 1,420 | 1,437.5 | -37 | -2.5% | 164,000 |
| 2014/12/02 | 1,400 | 1,480 | 1,390.5 | 1,474.5 | +80.5 | +5.8% | 213,400 |
| 2014/12/01 | 1,400 | 1,400 | 1,366 | 1,394 | +55.5 | +4.1% | 89,600 |
| 2014/11/28 | 1,317.5 | 1,352.5 | 1,315 | 1,338.5 | +21 | +1.6% | 68,600 |
| 2014/11/27 | 1,400 | 1,405 | 1,313 | 1,317.5 | -82.5 | -5.9% | 179,400 |
| 2014/11/26 | 1,425 | 1,449 | 1,367.5 | 1,400 | +6 | +0.4% | 224,600 |
| 2014/11/25 | 1,350 | 1,415 | 1,350 | 1,394 | +44.5 | +3.3% | 148,800 |
| 2014/11/21 | 1,329.5 | 1,350 | 1,311 | 1,349.5 | +25 | +1.9% | 43,400 |
| 2014/11/20 | 1,316 | 1,333 | 1,297.5 | 1,324.5 | +1.5 | +0.1% | 97,200 |
| 2014/11/19 | 1,282.5 | 1,324 | 1,282 | 1,323 | +49 | +3.8% | 108,600 |
| 2014/11/18 | 1,227.5 | 1,284.5 | 1,227.5 | 1,274 | +41 | +3.3% | 69,800 |
| 2014/11/17 | 1,282.5 | 1,282.5 | 1,199.5 | 1,233 | -31 | -2.5% | 114,800 |
| 2014/11/14 | 1,275 | 1,300 | 1,241.5 | 1,264 | -5.5 | -0.4% | 113,000 |
| 2014/11/13 | 1,253 | 1,289.5 | 1,253 | 1,269.5 | -22 | -1.7% | 99,600 |
| 2014/11/12 | 1,335 | 1,360 | 1,270 | 1,291.5 | -41 | -3.1% | 106,000 |
| 2014/11/11 | 1,287.5 | 1,342.5 | 1,226 | 1,332.5 | -27.5 | -2% | 473,000 |
| 2014/11/10 | 1,287.5 | 1,390 | 1,285 | 1,360 | +58.5 | +4.5% | 179,200 |
| 2014/11/07 | 1,347.5 | 1,434 | 1,300.5 | 1,301.5 | -45 | -3.3% | 206,200 |
| 2014/11/06 | 1,371.5 | 1,410 | 1,293 | 1,346.5 | +12 | +0.9% | 235,000 |
| 2014/11/05 | 1,242.5 | 1,338 | 1,223 | 1,334.5 | +113.5 | +9.3% | 195,400 |
| 2014/11/04 | 1,250 | 1,254 | 1,176.5 | 1,221 | +31 | +2.6% | 204,000 |
| 2014/10/31 | 1,138 | 1,190 | 1,135 | 1,190 | +53.5 | +4.7% | 148,800 |
| 2014/10/30 | 1,136.5 | 1,193 | 1,110 | 1,136.5 | ±0 | ±0% | 192,200 |
| 2014/10/29 | 1,174.5 | 1,199.5 | 1,100 | 1,136.5 | -76 | -6.3% | 496,800 |
| 2014/10/28 | 1,328.5 | 1,328.5 | 1,190 | 1,212.5 | -116 | -8.7% | 487,400 |
| 2014/10/27 | 1,229.5 | 1,360 | 1,210 | 1,328.5 | +97.5 | +7.9% | 332,400 |
| 2014/10/24 | 1,249 | 1,260 | 1,226 | 1,231 | -9 | -0.7% | 125,200 |
| 2014/10/23 | 1,250 | 1,285 | 1,221.5 | 1,240 | +20 | +1.6% | 350,000 |
| 2014/10/22 | 1,200 | 1,239.5 | 1,191.5 | 1,220 | +65 | +5.6% | 258,000 |
| 2014/10/21 | 1,126.5 | 1,227.5 | 1,115 | 1,155 | +30 | +2.7% | 496,400 |
| 2014/10/20 | 1,120 | 1,136.5 | 1,103 | 1,125 | +45 | +4.2% | 173,000 |
| 2014/10/17 | 1,052.5 | 1,095 | 1,045 | 1,080 | +37.5 | +3.6% | 195,600 |
| 2014/10/16 | 1,008 | 1,100 | 1,005 | 1,042.5 | +22.5 | +2.2% | 386,800 |
| 2014/10/15 | 977.5 | 1,024 | 958.5 | 1,020 | +36 | +3.7% | 345,800 |
| 2014/10/14 | 1,004 | 1,010 | 912.5 | 984 | +131.5 | +15.4% | 920,200 |
| 2014/10/10 | 850 | 868 | 833.5 | 852.5 | -17.5 | -2% | 68,200 |
| 2014/10/09 | 888 | 889.5 | 863 | 870 | -18 | -2% | 42,200 |
| 2014/10/08 | 875 | 898.5 | 870 | 888 | -0.5 | -0.1% | 24,000 |
| 2014/10/07 | 893.5 | 900.5 | 880.5 | 888.5 | -5 | -0.6% | 36,000 |
| 2014/10/06 | 860 | 902.5 | 860 | 893.5 | +46 | +5.4% | 56,600 |
| 2014/10/03 | 900 | 905.5 | 804.5 | 847.5 | -67 | -7.3% | 210,600 |
2551～
2600
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
