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 |
|---|---|---|---|---|---|---|---|
| 2011/01/07 | 182.5 | 185 | 182.5 | 185 | +5.2 | +2.9% | 25,200 |
| 2011/01/06 | 180.8 | 181.5 | 179.8 | 179.8 | -1 | -0.6% | 14,400 |
| 2011/01/05 | 187 | 187 | 180.8 | 180.8 | -2.7 | -1.5% | 31,600 |
| 2011/01/04 | 182 | 183.5 | 180.8 | 183.5 | +7.2 | +4.1% | 43,200 |
| 2010/12/30 | 179.5 | 179.5 | 172.5 | 176.3 | -2 | -1.1% | 35,600 |
| 2010/12/29 | 173.8 | 179.8 | 173.8 | 178.3 | +5.5 | +3.2% | 70,800 |
| 2010/12/28 | 172.8 | 178.8 | 172.8 | 172.8 | +0.3 | +0.2% | 29,200 |
| 2010/12/27 | 172.5 | 172.8 | 172.5 | 172.5 | ±0 | ±0% | 22,400 |
| 2010/12/24 | 172.5 | 173.8 | 172.5 | 172.5 | ±0 | ±0% | 21,600 |
| 2010/12/22 | 172.5 | 173 | 172.5 | 172.5 | -0.3 | -0.2% | 41,200 |
| 2010/12/21 | 174.3 | 175 | 172.5 | 172.8 | -4.2 | -2.4% | 19,200 |
| 2010/12/20 | 173.8 | 178 | 173.8 | 177 | +4.5 | +2.6% | 48,400 |
| 2010/12/17 | 172.8 | 172.8 | 172.5 | 172.5 | -0.3 | -0.2% | 51,600 |
| 2010/12/16 | 173.5 | 174.3 | 172.5 | 172.8 | -0.7 | -0.4% | 26,400 |
| 2010/12/15 | 173.5 | 173.5 | 172.5 | 173.5 | +0.2 | +0.1% | 18,000 |
| 2010/12/14 | 179 | 179 | 173.3 | 173.3 | -0.7 | -0.4% | 22,000 |
| 2010/12/13 | 178 | 178 | 172.5 | 174 | -3.3 | -1.9% | 57,200 |
| 2010/12/10 | 181.3 | 181.8 | 177.3 | 177.3 | -0.7 | -0.4% | 45,600 |
| 2010/12/09 | 170 | 180 | 170 | 178 | +9.2 | +5.5% | 116,800 |
| 2010/12/08 | 163.8 | 168.8 | 162.5 | 168.8 | +8 | +5% | 58,400 |
| 2010/12/07 | 158 | 160.8 | 157.5 | 160.8 | +3.3 | +2.1% | 18,800 |
| 2010/12/06 | 160 | 160 | 157.5 | 157.5 | ±0 | ±0% | 24,400 |
| 2010/12/03 | 157.5 | 157.8 | 157.5 | 157.5 | ±0 | ±0% | 18,800 |
| 2010/12/02 | 161.3 | 161.3 | 154.8 | 157.5 | ±0 | ±0% | 60,000 |
| 2010/12/01 | 158.8 | 158.8 | 152.5 | 157.5 | -2.3 | -1.4% | 68,400 |
| 2010/11/30 | 161.3 | 161.3 | 157.3 | 159.8 | +1 | +0.6% | 44,000 |
| 2010/11/29 | 158.8 | 158.8 | 157.5 | 158.8 | ±0 | ±0% | 41,600 |
| 2010/11/26 | 157.8 | 161.3 | 157.3 | 158.8 | +3.8 | +2.5% | 73,600 |
| 2010/11/25 | 153.5 | 156.3 | 150.8 | 155 | +3 | +2% | 29,600 |
| 2010/11/24 | 143.8 | 152.5 | 141.3 | 152 | +7.5 | +5.2% | 143,600 |
| 2010/11/22 | 145.3 | 145.3 | 140.5 | 144.5 | +6.7 | +4.9% | 26,800 |
| 2010/11/19 | 145 | 149 | 136.5 | 137.8 | -2.2 | -1.6% | 88,400 |
| 2010/11/18 | 128.3 | 140 | 126 | 140 | +15.5 | +12.4% | 75,600 |
| 2010/11/17 | 125.5 | 127.5 | 120.3 | 124.5 | -1 | -0.8% | 26,400 |
| 2010/11/16 | 132.5 | 132.5 | 125.5 | 125.5 | -4.5 | -3.5% | 27,600 |
| 2010/11/15 | 127.5 | 130 | 123.8 | 130 | +3.7 | +2.9% | 57,200 |
| 2010/11/12 | 124 | 127 | 120 | 126.3 | +4 | +3.3% | 75,200 |
| 2010/11/11 | 121 | 124.8 | 119.5 | 122.3 | +4.8 | +4.1% | 52,800 |
| 2010/11/10 | 112.5 | 120.5 | 112.5 | 117.5 | +5.4 | +4.8% | 41,200 |
| 2010/11/09 | 112.3 | 112.3 | 108.9 | 112.1 | -0.4 | -0.4% | 4,400 |
| 2010/11/08 | 111.3 | 112.5 | 105.3 | 112.5 | +3.2 | +2.9% | 11,200 |
| 2010/11/05 | 106 | 109.3 | 102.5 | 109.3 | +5 | +4.8% | 12,000 |
| 2010/11/04 | 100.1 | 105 | 100.1 | 104.3 | +4.3 | +4.3% | 9,200 |
| 2010/11/02 | 109 | 109 | 100 | 100 | -9 | -8.3% | 27,200 |
| 2010/11/01 | 111.8 | 113.3 | 109 | 109 | -1 | -0.9% | 22,000 |
| 2010/10/29 | 117.3 | 117.3 | 110 | 110 | -3 | -2.7% | 35,200 |
| 2010/10/28 | 110.5 | 113 | 107.9 | 113 | +0.2 | +0.2% | 12,800 |
| 2010/10/27 | 112 | 112.8 | 108.8 | 112.8 | +5.9 | +5.5% | 21,200 |
| 2010/10/26 | 117 | 117 | 103.3 | 106.9 | -6.6 | -5.8% | 54,000 |
| 2010/10/25 | 98.5 | 113.5 | 95.6 | 113.5 | +17.5 | +18.2% | 62,000 |
3551～
3600
件表示中 / 4484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 | 194,100円 | +5.5% | -0.5% | 2.58% | 9.52倍 | 1.74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 |
| オプテックスＧ | 162,900円 | +4.3% | -4.5% | 2.76% | 9.84倍 | 1.17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 |
| デンヨー | 290,000円 | +1.8% | -3.8% | 2.76% | 11.63倍 | 0.77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 |
| 山一電 | 263,100円 | +4.6% | +2.7% | 3.42% | 8.80倍 | 1.23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 | 561,000円 | +10.1% | +4.1% | 1.34% | 21.73倍 | 1.79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
