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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2010/10/22 | 93.8 | 99.8 | 93.8 | 96 | +2.7 | +2.9% | 19,200 |
| 2010/10/21 | 95.3 | 96.3 | 93.3 | 93.3 | -3 | -3.1% | 14,000 |
| 2010/10/20 | 97.8 | 97.8 | 96.3 | 96.3 | -1.3 | -1.3% | 15,200 |
| 2010/10/19 | 97.8 | 101.3 | 97.5 | 97.6 | -1.9 | -1.9% | 28,800 |
| 2010/10/18 | 101.3 | 101.3 | 99.5 | 99.5 | -0.5 | -0.5% | 11,600 |
| 2010/10/15 | 105 | 105 | 97.5 | 100 | -6.3 | -5.9% | 42,000 |
| 2010/10/14 | 108.8 | 108.8 | 105 | 106.3 | -5 | -4.5% | 40,000 |
| 2010/10/13 | 111.8 | 111.8 | 111.3 | 111.3 | -1.5 | -1.3% | 13,600 |
| 2010/10/12 | 111.5 | 113.5 | 111.5 | 112.8 | -2.2 | -1.9% | 8,400 |
| 2010/10/08 | 115 | 115 | 112.5 | 115 | ±0 | ±0% | 15,200 |
| 2010/10/07 | 112.5 | 115 | 112.5 | 115 | +1.2 | +1.1% | 3,600 |
| 2010/10/06 | 115.1 | 115.1 | 111.3 | 113.8 | -1.2 | -1% | 18,400 |
| 2010/10/05 | 121.3 | 121.3 | 111.3 | 115 | -7.4 | -6% | 32,400 |
| 2010/10/04 | 122.9 | 122.9 | 122.3 | 122.4 | -0.5 | -0.4% | 24,400 |
| 2010/10/01 | 125.8 | 125.8 | 122.9 | 122.9 | -1.1 | -0.9% | 16,400 |
| 2010/09/30 | 126.3 | 126.3 | 122.9 | 124 | -0.3 | -0.2% | 34,800 |
| 2010/09/29 | 123 | 124.3 | 122.5 | 124.3 | +0.5 | +0.4% | 16,000 |
| 2010/09/28 | 122.5 | 124 | 122.5 | 123.8 | -0.7 | -0.6% | 9,600 |
| 2010/09/27 | 124.8 | 124.8 | 124 | 124.5 | -1.3 | -1% | 36,400 |
| 2010/09/24 | 125.8 | 127.3 | 125.8 | 125.8 | -0.7 | -0.6% | 6,000 |
3601～
3650
件表示中 / 4514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 | 187,200円 | +5.5% | -0.5% | 2.67% | 9.18倍 | 1.68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 | 301,000円 | +1.8% | -3.8% | 2.66% | 12.08倍 | 0.80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 | 131,100円 | +0.9% | +5.8% | 2.67% | 16.24倍 | 1.12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 | 422,500円 | +5.3% | -2.7% | 1.02% | 13.23倍 | 1.07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 | 211,200円 | -1.9% | -22.3% | 3.31% | 11.93倍 | 0.78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
