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 |
|---|---|---|---|---|---|---|---|
| 2010/02/15 | 144 | 146.3 | 144 | 146.3 | ±0 | ±0% | 2,400 |
| 2010/02/12 | 147.5 | 148.8 | 141.3 | 146.3 | -5.5 | -3.6% | 13,200 |
| 2010/02/10 | 152 | 152 | 151.3 | 151.8 | -0.5 | -0.3% | 2,400 |
| 2010/02/09 | 148.8 | 152.3 | 148.5 | 152.3 | -0.2 | -0.1% | 18,400 |
| 2010/02/08 | 154.5 | 154.5 | 150 | 152.5 | -0.5 | -0.3% | 4,400 |
| 2010/02/05 | 152 | 153 | 150.3 | 153 | -1.8 | -1.2% | 3,200 |
| 2010/02/04 | 151.5 | 154.8 | 151.5 | 154.8 | +3.3 | +2.2% | 4,800 |
| 2010/02/03 | 152 | 152 | 151.5 | 151.5 | -2.3 | -1.5% | 3,200 |
| 2010/02/02 | 154.8 | 155.5 | 152 | 153.8 | -2.2 | -1.4% | 8,000 |
| 2010/02/01 | 151.5 | 156.8 | 149.5 | 156 | -2.3 | -1.5% | 13,200 |
| 2010/01/29 | 160 | 160 | 153.8 | 158.3 | -0.7 | -0.4% | 37,200 |
| 2010/01/28 | 152 | 159 | 152 | 159 | +7.7 | +5.1% | 12,400 |
| 2010/01/27 | 153 | 156.5 | 150.3 | 151.3 | -3.5 | -2.3% | 15,200 |
| 2010/01/26 | 151.3 | 155 | 151 | 154.8 | +3.5 | +2.3% | 12,000 |
| 2010/01/25 | 149.5 | 151.3 | 149.5 | 151.3 | +1.3 | +0.9% | 11,200 |
| 2010/01/22 | 151 | 152.5 | 150 | 150 | -3.8 | -2.5% | 16,400 |
| 2010/01/21 | 152.5 | 155 | 148.3 | 153.8 | +1.3 | +0.9% | 6,000 |
| 2010/01/20 | 155 | 155 | 150 | 152.5 | ±0 | ±0% | 13,600 |
| 2010/01/19 | 155 | 155 | 150 | 152.5 | +0.5 | +0.3% | 10,800 |
| 2010/01/18 | 145 | 156.3 | 145 | 152 | +8 | +5.6% | 47,200 |
| 2010/01/15 | 145.3 | 145.5 | 142.8 | 144 | -1 | -0.7% | 5,200 |
| 2010/01/14 | 145.5 | 146 | 145 | 145 | ±0 | ±0% | 5,600 |
| 2010/01/13 | 143.8 | 145 | 142.5 | 145 | -1.3 | -0.9% | 8,000 |
| 2010/01/12 | 147.5 | 147.5 | 141.3 | 146.3 | -1.2 | -0.8% | 10,800 |
| 2010/01/08 | 147.5 | 150 | 142.5 | 147.5 | +1.2 | +0.8% | 3,600 |
| 2010/01/07 | 144 | 146.3 | 144 | 146.3 | -2.7 | -1.8% | 4,000 |
| 2010/01/06 | 148.8 | 149 | 148.8 | 149 | -3.5 | -2.3% | 2,400 |
| 2010/01/05 | 160 | 160 | 150 | 152.5 | +2.5 | +1.7% | 26,400 |
| 2010/01/04 | 157.3 | 157.3 | 148.3 | 150 | +5 | +3.4% | 18,400 |
| 2009/12/30 | 145.8 | 147.8 | 143.8 | 145 | +4.2 | +3% | 32,800 |
| 2009/12/29 | 139.5 | 140.8 | 138.8 | 140.8 | +0.8 | +0.6% | 10,000 |
| 2009/12/28 | 137.8 | 140 | 137.5 | 140 | -0.8 | -0.6% | 8,400 |
| 2009/12/25 | 138 | 140.8 | 135 | 140.8 | +0.8 | +0.6% | 9,200 |
| 2009/12/24 | 135.8 | 140 | 135.5 | 140 | +0.7 | +0.5% | 7,200 |
| 2009/12/22 | 135 | 139.3 | 134.8 | 139.3 | -0.7 | -0.5% | 13,600 |
| 2009/12/21 | 140 | 140 | 140 | 140 | ±0 | ±0% | 400 |
| 2009/12/18 | 135 | 140 | 135 | 140 | ±0 | ±0% | 2,800 |
| 2009/12/17 | 137.5 | 140 | 135.8 | 140 | +1.2 | +0.9% | 5,200 |
| 2009/12/16 | 137.5 | 138.8 | 137.5 | 138.8 | ±0 | ±0% | 2,000 |
| 2009/12/15 | 136.8 | 138.8 | 136.8 | 138.8 | -1.2 | -0.9% | 2,400 |
| 2009/12/14 | 145 | 145 | 140 | 140 | +2.5 | +1.8% | 13,600 |
| 2009/12/11 | 139.5 | 139.8 | 137 | 137.5 | +4.2 | +3.2% | 12,400 |
| 2009/12/10 | 138.8 | 139.5 | 132 | 133.3 | +0.8 | +0.6% | 13,200 |
| 2009/12/09 | 131.3 | 132.5 | 130 | 132.5 | - | - | 8,400 |
| 2009/12/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/07 | 132.5 | 134 | 130 | 134 | -5.5 | -3.9% | 16,800 |
| 2009/12/04 | 131.8 | 139.5 | 131.8 | 139.5 | +10.2 | +7.9% | 7,200 |
| 2009/12/03 | 130 | 132.5 | 128.3 | 129.3 | -10.7 | -7.6% | 15,600 |
| 2009/12/02 | 141.8 | 141.8 | 140 | 140 | +2 | +1.4% | 6,000 |
| 2009/12/01 | 142.3 | 142.5 | 138 | 138 | ±0 | ±0% | 8,400 |
3801～
3850
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
