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 |
|---|---|---|---|---|---|---|---|
| 2010/10/22 | 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 |
| 2010/09/22 | 126 | 127.3 | 125.5 | 126.5 | +0.7 | +0.6% | 12,800 |
| 2010/09/21 | 126 | 126.3 | 125 | 125.8 | ±0 | ±0% | 13,600 |
| 2010/09/17 | 124.5 | 125.8 | 124.5 | 125.8 | +0.3 | +0.2% | 14,000 |
| 2010/09/16 | 130 | 130 | 125 | 125.5 | -2.5 | -2% | 19,600 |
| 2010/09/15 | 125 | 128.8 | 123.3 | 128 | +3.2 | +2.6% | 27,600 |
| 2010/09/14 | 125.8 | 125.8 | 124.5 | 124.8 | -1.5 | -1.2% | 26,400 |
| 2010/09/13 | 124.8 | 128 | 124.8 | 126.3 | +0.8 | +0.6% | 13,200 |
| 2010/09/10 | 125.8 | 127.8 | 125.5 | 125.5 | +0.5 | +0.4% | 9,600 |
| 2010/09/09 | 125 | 126.3 | 123.8 | 125 | ±0 | ±0% | 22,000 |
| 2010/09/08 | 126.3 | 126.3 | 124.3 | 125 | -3.8 | -3% | 29,600 |
| 2010/09/07 | 130.8 | 130.8 | 127.5 | 128.8 | -1.2 | -0.9% | 22,400 |
| 2010/09/06 | 127.3 | 132.5 | 125.8 | 130 | +3.7 | +2.9% | 42,800 |
| 2010/09/03 | 125.3 | 126.8 | 124.8 | 126.3 | +0.8 | +0.6% | 29,600 |
| 2010/09/02 | 131 | 131.3 | 125.5 | 125.5 | -4.5 | -3.5% | 30,000 |
| 2010/09/01 | 126.3 | 130 | 124.6 | 130 | +5.1 | +4.1% | 26,000 |
| 2010/08/31 | 128.8 | 129.8 | 124.5 | 124.9 | -1.4 | -1.1% | 34,400 |
| 2010/08/30 | 128 | 128 | 125.3 | 126.3 | +2.5 | +2% | 34,000 |
| 2010/08/27 | 123.3 | 125.8 | 122.8 | 123.8 | -2.5 | -2% | 40,000 |
| 2010/08/26 | 127.5 | 132.3 | 125 | 126.3 | +0.5 | +0.4% | 57,600 |
| 2010/08/25 | 126.3 | 128 | 125.3 | 125.8 | -4.2 | -3.2% | 21,600 |
| 2010/08/24 | 130 | 132.3 | 127.5 | 130 | -2.5 | -1.9% | 43,200 |
| 2010/08/23 | 135 | 135 | 130.5 | 132.5 | -4.8 | -3.5% | 15,600 |
| 2010/08/20 | 130.3 | 137.3 | 130 | 137.3 | +0.3 | +0.2% | 24,000 |
| 2010/08/19 | 127.5 | 137.5 | 127.3 | 137 | +8.5 | +6.6% | 51,200 |
| 2010/08/18 | 127.5 | 130 | 127.3 | 128.5 | -1.3 | -1% | 21,600 |
| 2010/08/17 | 131.3 | 131.8 | 126 | 129.8 | +0.8 | +0.6% | 60,400 |
| 2010/08/16 | 137.3 | 137.8 | 129 | 129 | -8.3 | -6% | 30,800 |
| 2010/08/13 | 138.8 | 140 | 133 | 137.3 | +1 | +0.7% | 45,600 |
| 2010/08/12 | 137.5 | 137.5 | 131.3 | 136.3 | -4.7 | -3.3% | 104,000 |
| 2010/08/11 | 142.8 | 143.3 | 137.8 | 141 | -5.3 | -3.6% | 95,200 |
3601～
3650
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 | 190,900円 | +5.5% | -0.5% | 2.62% | 9.36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 |
| オプテックスＧ | 165,400円 | +4.3% | -4.5% | 2.72% | 9.99倍 | 1.19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 | 284,000円 | +1.8% | -3.8% | 2.82% | 11.39倍 | 0.75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 | 259,100円 | +4.6% | +2.7% | 3.47% | 8.67倍 | 1.21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
