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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 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 |
| 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 |
2601～
2650
件表示中 / 4515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 | 183,300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 | 295,100円 | +1.8% | -3.8% | 2.71% | 11.84倍 | 0.78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 | 132,600円 | +0.9% | +5.8% | 2.64% | 16.43倍 | 1.14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 | 414,500円 | +5.3% | -2.7% | 1.04% | 12.99倍 | 1.05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 | 211,800円 | -1.9% | -22.3% | 3.31% | 11.96倍 | 0.79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
