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 |
|---|---|---|---|---|---|---|---|
| 2010/04/27 | 230 | 249.8 | 227.8 | 243 | -44.5 | -15.5% | 400,000 |
| 2010/04/26 | 282.5 | 290 | 281.5 | 287.5 | +10 | +3.6% | 252,400 |
| 2010/04/23 | 267.8 | 281.8 | 265 | 277.5 | +10 | +3.7% | 324,400 |
| 2010/04/22 | 271.8 | 271.8 | 264 | 267.5 | -3.8 | -1.4% | 118,400 |
| 2010/04/21 | 257 | 272.5 | 253.8 | 271.3 | +14 | +5.4% | 342,800 |
| 2010/04/20 | 249.3 | 267.5 | 246 | 257.3 | +10.5 | +4.3% | 412,400 |
| 2010/04/19 | 225 | 247 | 224.5 | 246.8 | +14.8 | +6.4% | 193,200 |
| 2010/04/16 | 235.8 | 235.8 | 227.5 | 232 | -3.8 | -1.6% | 82,000 |
| 2010/04/15 | 236.5 | 240 | 235.5 | 235.8 | -0.2 | -0.1% | 76,000 |
| 2010/04/14 | 225.5 | 237.3 | 225.5 | 236 | +3.5 | +1.5% | 99,600 |
| 2010/04/13 | 237.5 | 237.5 | 222.5 | 232.5 | -5 | -2.1% | 108,800 |
| 2010/04/12 | 225 | 237.5 | 216 | 237.5 | +18.7 | +8.5% | 120,400 |
| 2010/04/09 | 225.8 | 232 | 218.8 | 218.8 | -3.7 | -1.7% | 115,600 |
| 2010/04/08 | 204.3 | 222.5 | 201.5 | 222.5 | +18.2 | +8.9% | 130,000 |
| 2010/04/07 | 200.3 | 207.5 | 200 | 204.3 | -0.5 | -0.2% | 34,000 |
| 2010/04/06 | 203.8 | 205 | 197.5 | 204.8 | +3.3 | +1.6% | 81,600 |
| 2010/04/05 | 200 | 211.3 | 195 | 201.5 | -2.3 | -1.1% | 110,800 |
| 2010/04/02 | 195.3 | 207.5 | 195 | 203.8 | +11.3 | +5.9% | 101,200 |
| 2010/04/01 | 180 | 192.5 | 175.8 | 192.5 | +1.2 | +0.6% | 78,000 |
| 2010/03/31 | 195.3 | 212.5 | 183.8 | 191.3 | ±0 | ±0% | 199,600 |
| 2010/03/30 | 168 | 191.3 | 168 | 191.3 | +25 | +15% | 234,800 |
| 2010/03/29 | 162.5 | 170 | 158.8 | 166.3 | ±0 | ±0% | 20,000 |
| 2010/03/26 | 174 | 174 | 160 | 166.3 | -10.7 | -6% | 46,000 |
| 2010/03/25 | 151.3 | 177.5 | 151.3 | 177 | +23.2 | +15.1% | 146,400 |
| 2010/03/24 | 153.8 | 156.3 | 149 | 153.8 | ±0 | ±0% | 14,000 |
| 2010/03/23 | 152.5 | 153.8 | 150 | 153.8 | +3.8 | +2.5% | 8,800 |
| 2010/03/19 | 153 | 153 | 150 | 150 | -2.5 | -1.6% | 31,200 |
| 2010/03/18 | 143.8 | 152.5 | 143.8 | 152.5 | +8.5 | +5.9% | 8,400 |
| 2010/03/17 | 145 | 145.3 | 144 | 144 | -0.8 | -0.6% | 5,600 |
| 2010/03/16 | 143.8 | 144.8 | 142.8 | 144.8 | +2.3 | +1.6% | 4,000 |
| 2010/03/15 | 144.8 | 144.8 | 142.5 | 142.5 | -1.3 | -0.9% | 1,200 |
| 2010/03/12 | 141.3 | 143.8 | 139.3 | 143.8 | +2.5 | +1.8% | 14,000 |
| 2010/03/11 | 141.3 | 141.3 | 141.3 | 141.3 | ±0 | ±0% | 1,200 |
| 2010/03/10 | 140 | 141.3 | 140 | 141.3 | -1.2 | -0.8% | 2,000 |
| 2010/03/09 | 143.5 | 143.5 | 139.8 | 142.5 | +2.7 | +1.9% | 3,200 |
| 2010/03/08 | 144.3 | 144.3 | 139.8 | 139.8 | +0.5 | +0.4% | 6,800 |
| 2010/03/05 | 140.8 | 143.5 | 139.3 | 139.3 | -1.5 | -1.1% | 8,000 |
| 2010/03/04 | 142.3 | 142.3 | 140.8 | 140.8 | -4.2 | -2.9% | 7,200 |
| 2010/03/03 | 141.3 | 145 | 141.3 | 145 | +1.7 | +1.2% | 1,200 |
| 2010/03/02 | 147 | 147 | 143.3 | 143.3 | -1.7 | -1.2% | 8,400 |
| 2010/03/01 | 149.5 | 149.5 | 145 | 145 | -2.5 | -1.7% | 15,600 |
| 2010/02/26 | 147.5 | 147.5 | 147.5 | 147.5 | +1.7 | +1.2% | 18,000 |
| 2010/02/25 | 144 | 145.8 | 144 | 145.8 | +1 | +0.7% | 7,200 |
| 2010/02/24 | 144.5 | 145 | 144.5 | 144.8 | +2.3 | +1.6% | 2,400 |
| 2010/02/23 | 140.3 | 142.5 | 140.3 | 142.5 | ±0 | ±0% | 4,400 |
| 2010/02/22 | 145 | 147.5 | 140.8 | 142.5 | -1.3 | -0.9% | 9,200 |
| 2010/02/19 | 141.5 | 143.8 | 141.3 | 143.8 | +1.3 | +0.9% | 21,600 |
| 2010/02/18 | 145 | 145 | 142 | 142.5 | -2.5 | -1.7% | 8,800 |
| 2010/02/17 | 143 | 145 | 142.5 | 145 | ±0 | ±0% | 8,000 |
| 2010/02/16 | 143.8 | 145 | 141.8 | 145 | -1.3 | -0.9% | 2,000 |
3751～
3800
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 | 186,400円 | +5.5% | -0.5% | 2.68% | 9.14倍 | 1.67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 | 132,300円 | +0.9% | +5.8% | 2.65% | 16.39倍 | 1.13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 | 421,500円 | +5.3% | -2.7% | 1.02% | 13.20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 | 208,600円 | -1.9% | -22.3% | 3.36% | 11.78倍 | 0.77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
