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 |
|---|---|---|---|---|---|---|---|
| 2010/09/22 | 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 |
| 2010/08/10 | 146.5 | 147.3 | 144 | 146.3 | -2.7 | -1.8% | 59,200 |
| 2010/08/09 | 149.8 | 149.8 | 145 | 149 | -0.8 | -0.5% | 55,200 |
| 2010/08/06 | 150 | 150 | 140.5 | 149.8 | -1 | -0.7% | 168,800 |
| 2010/08/05 | 158.8 | 159 | 150 | 150.8 | -7.5 | -4.7% | 172,000 |
| 2010/08/04 | 162 | 163.8 | 157.5 | 158.3 | -1.5 | -0.9% | 128,800 |
| 2010/08/03 | 157.5 | 163 | 153 | 159.8 | +6.3 | +4.1% | 253,600 |
| 2010/08/02 | 171.5 | 172.3 | 153.5 | 153.5 | -13 | -7.8% | 332,000 |
| 2010/07/30 | 174.8 | 177.5 | 165.3 | 166.5 | -10.3 | -5.8% | 430,000 |
| 2010/07/29 | 174.3 | 186 | 171 | 176.8 | +2.5 | +1.4% | 936,800 |
| 2010/07/28 | 164.8 | 178 | 164.8 | 174.3 | -28 | -13.8% | 2,298,400 |
| 2010/07/27 | 237.5 | 245 | 202.3 | 202.3 | -37.5 | -15.6% | 210,800 |
| 2010/07/26 | 240 | 240.3 | 231.3 | 239.8 | -5.2 | -2.1% | 28,800 |
| 2010/07/23 | 241.8 | 245 | 241.8 | 245 | +5.2 | +2.2% | 12,000 |
| 2010/07/22 | 242 | 242.5 | 231.3 | 239.8 | -4.5 | -1.8% | 30,400 |
| 2010/07/21 | 241.8 | 249.5 | 241.8 | 244.3 | +2.3 | +1% | 22,400 |
| 2010/07/20 | 240 | 244.5 | 231.3 | 242 | -1.8 | -0.7% | 25,200 |
| 2010/07/16 | 230.3 | 245 | 230.3 | 243.8 | +6 | +2.5% | 43,200 |
| 2010/07/15 | 237.5 | 237.8 | 220 | 237.8 | -6 | -2.5% | 79,600 |
| 2010/07/14 | 244 | 247.5 | 235 | 243.8 | -6.2 | -2.5% | 78,000 |
| 2010/07/13 | 253 | 255 | 242.8 | 250 | +0.7 | +0.3% | 45,600 |
3651～
3700
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 | 187,100円 | +5.5% | -0.5% | 2.67% | 9.17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 | 302,500円 | +1.8% | -3.8% | 2.64% | 12.14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 | 131,000円 | +0.9% | +5.8% | 2.67% | 16.23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 | 421,000円 | +5.3% | -2.7% | 1.02% | 13.18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 | 210,600円 | -1.9% | -22.3% | 3.32% | 11.89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
