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 |
|---|---|---|---|---|---|---|---|
| 2009/07/30 | 165.5 | 165.5 | 158.8 | 161.3 | -3 | -1.8% | 26,800 |
| 2009/07/29 | 164.3 | 164.5 | 162.5 | 164.3 | -1.2 | -0.7% | 8,800 |
| 2009/07/28 | 170 | 170 | 165 | 165.5 | -4.5 | -2.6% | 14,800 |
| 2009/07/27 | 163.5 | 170 | 162.5 | 170 | +10.2 | +6.4% | 37,600 |
| 2009/07/24 | 157.5 | 161 | 157.3 | 159.8 | +3 | +1.9% | 23,200 |
| 2009/07/23 | 156.8 | 156.8 | 154.5 | 156.8 | ±0 | ±0% | 6,000 |
| 2009/07/22 | 156.8 | 156.8 | 153.3 | 156.8 | +1.8 | +1.2% | 16,400 |
| 2009/07/21 | 155 | 155.8 | 154.8 | 155 | +1.5 | +1% | 11,200 |
| 2009/07/17 | 155.5 | 155.5 | 153.5 | 153.5 | -2 | -1.3% | 4,800 |
| 2009/07/16 | 153.8 | 158 | 153.3 | 155.5 | +0.5 | +0.3% | 12,800 |
| 2009/07/15 | 151.3 | 155 | 150 | 155 | +1.2 | +0.8% | 11,600 |
| 2009/07/14 | 155 | 155.8 | 153.8 | 153.8 | +4 | +2.7% | 24,000 |
| 2009/07/13 | 159 | 159 | 145 | 149.8 | -5.5 | -3.5% | 39,600 |
| 2009/07/10 | 162 | 162 | 152.5 | 155.3 | -3 | -1.9% | 30,400 |
| 2009/07/09 | 158.8 | 160 | 155.3 | 158.3 | -5.5 | -3.4% | 26,000 |
| 2009/07/08 | 163.8 | 164.3 | 157.8 | 163.8 | -6.2 | -3.6% | 56,000 |
| 2009/07/07 | 175 | 176.3 | 166 | 170 | -7.5 | -4.2% | 33,600 |
| 2009/07/06 | 180 | 180 | 170 | 177.5 | -2.8 | -1.6% | 48,000 |
| 2009/07/03 | 180 | 196.3 | 180 | 180.3 | +1.5 | +0.8% | 142,000 |
| 2009/07/02 | 167.5 | 178.8 | 165.8 | 178.8 | +12.5 | +7.5% | 115,200 |
| 2009/07/01 | 169.8 | 171.8 | 163.8 | 166.3 | -1 | -0.6% | 56,000 |
| 2009/06/30 | 163.5 | 167.3 | 160 | 167.3 | +6.3 | +3.9% | 64,800 |
| 2009/06/29 | 161 | 162.3 | 160 | 161 | +2.2 | +1.4% | 31,600 |
| 2009/06/26 | 159.8 | 162 | 155 | 158.8 | ±0 | ±0% | 53,200 |
| 2009/06/25 | 159.8 | 159.8 | 156.3 | 158.8 | ±0 | ±0% | 28,000 |
| 2009/06/24 | 160 | 160.8 | 155 | 158.8 | -0.7 | -0.4% | 31,200 |
| 2009/06/23 | 162.3 | 167.5 | 155.5 | 159.5 | -0.3 | -0.2% | 107,600 |
| 2009/06/22 | 153.5 | 159.8 | 152.5 | 159.8 | +12.5 | +8.5% | 86,400 |
| 2009/06/19 | 143.8 | 151.3 | 143.8 | 147.3 | +2.3 | +1.6% | 21,200 |
| 2009/06/18 | 148.8 | 148.8 | 142.5 | 145 | -1.3 | -0.9% | 19,200 |
| 2009/06/17 | 150 | 150 | 145.3 | 146.3 | -4.2 | -2.8% | 30,000 |
| 2009/06/16 | 154.3 | 154.5 | 150.3 | 150.5 | -5 | -3.2% | 30,000 |
| 2009/06/15 | 156.8 | 160 | 153.3 | 155.5 | +3 | +2% | 62,400 |
| 2009/06/12 | 153 | 158 | 150 | 152.5 | -6.8 | -4.3% | 86,400 |
| 2009/06/11 | 159.3 | 159.3 | 150.5 | 159.3 | +12.5 | +8.5% | 162,800 |
| 2009/06/10 | 140.5 | 146.8 | 140.5 | 146.8 | +12.5 | +9.3% | 47,600 |
| 2009/06/09 | 134.3 | 135 | 133.3 | 134.3 | +2.3 | +1.7% | 31,200 |
| 2009/06/08 | 131.3 | 134.5 | 131.3 | 132 | +2.7 | +2.1% | 17,200 |
| 2009/06/05 | 130.3 | 131.8 | 129 | 129.3 | +0.3 | +0.2% | 18,800 |
| 2009/06/04 | 132.5 | 132.5 | 127.5 | 129 | -2.3 | -1.8% | 13,600 |
| 2009/06/03 | 126.5 | 132.5 | 125.3 | 131.3 | +4.8 | +3.8% | 25,600 |
| 2009/06/02 | 132.3 | 132.5 | 126.5 | 126.5 | -4.5 | -3.4% | 28,800 |
| 2009/06/01 | 135 | 136.3 | 128.8 | 131 | +1.2 | +0.9% | 42,400 |
| 2009/05/29 | 129.8 | 130 | 124.5 | 129.8 | +3.8 | +3% | 51,200 |
| 2009/05/28 | 124.8 | 126 | 123.8 | 126 | +0.5 | +0.4% | 13,600 |
| 2009/05/27 | 124.3 | 125.5 | 123 | 125.5 | +2.2 | +1.8% | 11,200 |
| 2009/05/26 | 124.3 | 124.3 | 122.8 | 123.3 | -1 | -0.8% | 36,800 |
| 2009/05/25 | 124.1 | 124.3 | 122 | 124.3 | +0.7 | +0.6% | 8,800 |
| 2009/05/22 | 122.5 | 123.8 | 121.5 | 123.6 | +1.1 | +0.9% | 6,800 |
| 2009/05/21 | 123 | 124.5 | 122.5 | 122.5 | -1 | -0.8% | 4,400 |
3901～
3950
件表示中 / 4483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 | 191,700円 | +5.5% | -0.5% | 2.61% | 9.39倍 | 1.72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 | 289,600円 | +1.8% | -3.8% | 2.76% | 11.62倍 | 0.77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 |
| オプテックスＧ | 166,500円 | +4.3% | -4.5% | 2.70% | 10.05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 |
| 山一電 | 258,000円 | +4.6% | +2.7% | 3.49% | 8.63倍 | 1.20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 | 566,000円 | +10.1% | +4.1% | 1.33% | 21.92倍 | 1.80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
