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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 1,351 | 1,372 | 1,321 | 1,365 | -8 | -0.6% | 206,000 |
| 2024/05/14 | 1,465 | 1,465 | 1,354 | 1,373 | +7 | +0.5% | 250,700 |
| 2024/05/13 | 1,404 | 1,416 | 1,253 | 1,366 | -38 | -2.7% | 426,100 |
| 2024/05/10 | 1,383 | 1,437 | 1,370 | 1,404 | +40 | +2.9% | 198,800 |
| 2024/05/09 | 1,349 | 1,394 | 1,336 | 1,364 | +15 | +1.1% | 193,500 |
| 2024/05/08 | 1,305 | 1,351 | 1,298 | 1,349 | +44 | +3.4% | 153,800 |
| 2024/05/07 | 1,255 | 1,305 | 1,255 | 1,305 | +56 | +4.5% | 302,300 |
| 2024/05/02 | 1,250 | 1,270 | 1,233 | 1,249 | +11 | +0.9% | 235,500 |
| 2024/05/01 | 1,220 | 1,240 | 1,207 | 1,238 | +6 | +0.5% | 75,700 |
| 2024/04/30 | 1,197 | 1,237 | 1,182 | 1,232 | +51 | +4.3% | 90,000 |
| 2024/04/26 | 1,163 | 1,195 | 1,157 | 1,181 | +24 | +2.1% | 61,900 |
| 2024/04/25 | 1,200 | 1,200 | 1,155 | 1,157 | -50 | -4.1% | 60,700 |
| 2024/04/24 | 1,174 | 1,216 | 1,174 | 1,207 | +43 | +3.7% | 88,300 |
| 2024/04/23 | 1,174 | 1,179 | 1,150 | 1,164 | -3 | -0.3% | 30,700 |
| 2024/04/22 | 1,160 | 1,184 | 1,150 | 1,167 | +15 | +1.3% | 50,400 |
| 2024/04/19 | 1,191 | 1,194 | 1,137 | 1,152 | -37 | -3.1% | 81,500 |
| 2024/04/18 | 1,131 | 1,192 | 1,124 | 1,189 | +64 | +5.7% | 73,300 |
| 2024/04/17 | 1,141 | 1,151 | 1,117 | 1,125 | -14 | -1.2% | 41,700 |
| 2024/04/16 | 1,157 | 1,164 | 1,134 | 1,139 | -34 | -2.9% | 62,500 |
| 2024/04/15 | 1,153 | 1,179 | 1,151 | 1,173 | +11 | +0.9% | 44,800 |
| 2024/04/12 | 1,150 | 1,169 | 1,138 | 1,162 | +13 | +1.1% | 60,200 |
| 2024/04/11 | 1,109 | 1,164 | 1,101 | 1,149 | +30 | +2.7% | 81,800 |
| 2024/04/10 | 1,079 | 1,148 | 1,079 | 1,119 | +40 | +3.7% | 72,000 |
| 2024/04/09 | 1,085 | 1,085 | 1,058 | 1,079 | +8 | +0.7% | 53,100 |
| 2024/04/08 | 1,107 | 1,109 | 1,065 | 1,071 | -34 | -3.1% | 87,900 |
| 2024/04/05 | 1,100 | 1,109 | 1,063 | 1,105 | -12 | -1.1% | 110,400 |
| 2024/04/04 | 1,130 | 1,135 | 1,112 | 1,117 | -7 | -0.6% | 50,500 |
| 2024/04/03 | 1,099 | 1,139 | 1,085 | 1,124 | +5 | +0.4% | 74,100 |
| 2024/04/02 | 1,134 | 1,138 | 1,103 | 1,119 | -23 | -2% | 85,000 |
| 2024/04/01 | 1,175 | 1,175 | 1,136 | 1,142 | -24 | -2.1% | 37,600 |
| 2024/03/29 | 1,167 | 1,169 | 1,138 | 1,166 | +1 | +0.1% | 80,100 |
| 2024/03/28 | 1,156 | 1,179 | 1,144 | 1,165 | +22 | +1.9% | 149,600 |
| 2024/03/27 | 1,116 | 1,155 | 1,110 | 1,143 | +27 | +2.4% | 130,700 |
| 2024/03/26 | 1,089 | 1,135 | 1,084 | 1,116 | +25 | +2.3% | 155,400 |
| 2024/03/25 | 1,105 | 1,123 | 1,088 | 1,091 | -21 | -1.9% | 87,900 |
| 2024/03/22 | 1,100 | 1,114 | 1,089 | 1,112 | +19 | +1.7% | 48,900 |
| 2024/03/21 | 1,085 | 1,107 | 1,081 | 1,093 | +21 | +2% | 72,500 |
| 2024/03/19 | 1,083 | 1,083 | 1,060 | 1,072 | -7 | -0.6% | 43,800 |
| 2024/03/18 | 1,073 | 1,081 | 1,067 | 1,079 | +12 | +1.1% | 61,700 |
| 2024/03/15 | 1,067 | 1,070 | 1,055 | 1,067 | -2 | -0.2% | 29,500 |
| 2024/03/14 | 1,064 | 1,069 | 1,051 | 1,069 | +8 | +0.8% | 45,100 |
| 2024/03/13 | 1,076 | 1,090 | 1,044 | 1,061 | -11 | -1% | 56,800 |
| 2024/03/12 | 1,041 | 1,085 | 1,040 | 1,072 | +23 | +2.2% | 69,400 |
| 2024/03/11 | 1,067 | 1,084 | 1,039 | 1,049 | -52 | -4.7% | 83,800 |
| 2024/03/08 | 1,038 | 1,101 | 1,035 | 1,101 | +46 | +4.4% | 137,600 |
| 2024/03/07 | 1,096 | 1,096 | 1,048 | 1,055 | -40 | -3.7% | 63,000 |
| 2024/03/06 | 1,070 | 1,102 | 1,064 | 1,095 | +14 | +1.3% | 133,400 |
| 2024/03/05 | 1,013 | 1,083 | 1,013 | 1,081 | +74 | +7.3% | 168,100 |
| 2024/03/04 | 1,021 | 1,022 | 1,000 | 1,007 | -11 | -1.1% | 52,600 |
| 2024/03/01 | 1,031 | 1,033 | 1,005 | 1,018 | -29 | -2.8% | 129,000 |
251～
300
件表示中 / 4450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 | 178,100円 | +5.5% | -0.5% | 2.81% | 8.73倍 | 1.60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 | 268,000円 | +1.8% | -3.8% | 2.99% | 10.75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 | 152,800円 | +4.3% | -4.5% | 2.95% | 9.23倍 | 1.09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 |
| 日アビオ | 338,000円 | +11.8% | +14.3% | 0.30% | 23.65倍 | 3.73倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
| ｓａｎｔｅｃＨＤ | 443,500円 | +8.2% | -8.7% | 3.38% | 10.87倍 | 2.43倍 |
|
光通信、産業用など各種の光測定器が大黒柱。波長モニターなど光部品も。２３年持株会社移行 |
市場注目の銘柄
チャート関連のコラム
