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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 1,921 | 1,932 | 1,880 | 1,887 | -40 | -2.1% | 203,500 |
| 2024/06/28 | 1,989 | 2,015 | 1,916 | 1,927 | -53 | -2.7% | 296,000 |
| 2024/06/27 | 1,939 | 2,022 | 1,932 | 1,980 | +17 | +0.9% | 293,100 |
| 2024/06/26 | 1,879 | 1,968 | 1,879 | 1,963 | +84 | +4.5% | 381,500 |
| 2024/06/25 | 1,921 | 1,970 | 1,870 | 1,879 | -21 | -1.1% | 292,800 |
| 2024/06/24 | 1,920 | 1,958 | 1,850 | 1,900 | -29 | -1.5% | 432,900 |
| 2024/06/21 | 1,980 | 1,985 | 1,913 | 1,929 | -91 | -4.5% | 433,000 |
| 2024/06/20 | 2,003 | 2,051 | 1,953 | 2,020 | +5 | +0.2% | 284,200 |
| 2024/06/19 | 2,024 | 2,076 | 1,986 | 2,015 | -8 | -0.4% | 289,500 |
| 2024/06/18 | 2,138 | 2,180 | 2,020 | 2,023 | -115 | -5.4% | 547,300 |
| 2024/06/17 | 2,115 | 2,209 | 2,080 | 2,138 | -27 | -1.2% | 702,300 |
| 2024/06/14 | 1,940 | 2,166 | 1,926 | 2,165 | +205 | +10.5% | 1,009,100 |
| 2024/06/13 | 2,059 | 2,088 | 1,911 | 1,960 | -63 | -3.1% | 676,100 |
| 2024/06/12 | 2,114 | 2,230 | 1,953 | 2,023 | -49 | -2.4% | 1,782,600 |
| 2024/06/11 | 2,017 | 2,074 | 1,978 | 2,072 | +75 | +3.8% | 424,500 |
| 2024/06/10 | 1,974 | 2,031 | 1,965 | 1,997 | +42 | +2.1% | 461,300 |
| 2024/06/07 | 1,917 | 1,996 | 1,863 | 1,955 | +50 | +2.6% | 434,000 |
| 2024/06/06 | 1,791 | 1,941 | 1,791 | 1,905 | +123 | +6.9% | 553,200 |
| 2024/06/05 | 1,769 | 1,794 | 1,728 | 1,782 | -6 | -0.3% | 162,200 |
| 2024/06/04 | 1,764 | 1,869 | 1,756 | 1,788 | -16 | -0.9% | 186,800 |
| 2024/06/03 | 1,832 | 1,848 | 1,771 | 1,804 | -9 | -0.5% | 189,300 |
| 2024/05/31 | 1,740 | 1,815 | 1,711 | 1,813 | +83 | +4.8% | 269,200 |
| 2024/05/30 | 1,683 | 1,739 | 1,662 | 1,730 | +28 | +1.6% | 257,500 |
| 2024/05/29 | 1,686 | 1,744 | 1,637 | 1,702 | +31 | +1.9% | 371,200 |
| 2024/05/28 | 1,673 | 1,748 | 1,644 | 1,671 | -19 | -1.1% | 500,500 |
| 2024/05/27 | 1,782 | 1,875 | 1,629 | 1,690 | -79 | -4.5% | 1,384,100 |
| 2024/05/24 | 1,672 | 1,803 | 1,672 | 1,769 | +97 | +5.8% | 798,100 |
| 2024/05/23 | 1,548 | 1,678 | 1,526 | 1,672 | +108 | +6.9% | 327,100 |
| 2024/05/22 | 1,549 | 1,584 | 1,521 | 1,564 | -3 | -0.2% | 273,200 |
| 2024/05/21 | 1,516 | 1,588 | 1,516 | 1,567 | +81 | +5.5% | 391,000 |
| 2024/05/20 | 1,411 | 1,540 | 1,410 | 1,486 | +78 | +5.5% | 494,700 |
| 2024/05/17 | 1,389 | 1,445 | 1,389 | 1,408 | +28 | +2% | 162,200 |
| 2024/05/16 | 1,365 | 1,384 | 1,340 | 1,380 | +15 | +1.1% | 108,300 |
| 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 |
251～
300
件表示中 / 4483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 | 190,600円 | +5.5% | -0.5% | 2.62% | 9.34倍 | 1.71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 | 289,900円 | +1.8% | -3.8% | 2.76% | 11.63倍 | 0.76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 | 166,100円 | +4.3% | -4.5% | 2.71% | 10.03倍 | 1.20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 |
| 山一電 | 258,800円 | +4.6% | +2.7% | 3.48% | 8.65倍 | 1.20倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
| 精工技研 | 566,000円 | +10.1% | +4.1% | 1.33% | 21.92倍 | 1.80倍 |
|
光通信部品、自動車部品用金型が主柱。携帯電話用のレンズ、子会社で自動車用センサーも |
市場注目の銘柄
チャート関連のコラム
