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 |
|---|---|---|---|---|---|---|---|
| 2009/07/02 | 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 |
| 2009/05/20 | 125 | 125 | 123.3 | 123.5 | -4 | -3.1% | 17,200 |
| 2009/05/19 | 127.5 | 127.5 | 125 | 127.5 | +2.5 | +2% | 14,000 |
| 2009/05/18 | 126.5 | 127.8 | 122.5 | 125 | -2.5 | -2% | 11,200 |
| 2009/05/15 | 127.3 | 128 | 124.8 | 127.5 | +2.7 | +2.2% | 12,000 |
| 2009/05/14 | 127.3 | 127.3 | 123.8 | 124.8 | -2.7 | -2.1% | 6,800 |
| 2009/05/13 | 122.8 | 127.5 | 122.8 | 127.5 | +1.5 | +1.2% | 14,400 |
| 2009/05/12 | 125.8 | 127.5 | 123.8 | 126 | -1 | -0.8% | 16,400 |
| 2009/05/11 | 128.8 | 128.8 | 122.5 | 127 | -4.8 | -3.6% | 27,200 |
| 2009/05/08 | 135 | 135 | 128.8 | 131.8 | -4 | -2.9% | 19,200 |
| 2009/05/07 | 137.8 | 137.8 | 129 | 135.8 | +8 | +6.3% | 21,600 |
| 2009/05/01 | 131.3 | 131.5 | 125 | 127.8 | +1.3 | +1% | 14,800 |
| 2009/04/30 | 133.3 | 133.5 | 126.5 | 126.5 | +2.7 | +2.2% | 33,200 |
| 2009/04/28 | 121.3 | 125 | 121.3 | 123.8 | +0.5 | +0.4% | 8,400 |
| 2009/04/27 | 118 | 123.3 | 117.8 | 123.3 | +3.3 | +2.8% | 5,600 |
| 2009/04/24 | 121.3 | 121.3 | 120 | 120 | ±0 | ±0% | 4,800 |
| 2009/04/23 | 118.8 | 120 | 117.5 | 120 | +1.2 | +1% | 4,800 |
| 2009/04/22 | 119.5 | 122.5 | 118.8 | 118.8 | -1.2 | -1% | 3,600 |
| 2009/04/21 | 121.3 | 122 | 120 | 120 | -1.3 | -1.1% | 5,600 |
| 2009/04/20 | 124.8 | 126.3 | 120 | 121.3 | -3.5 | -2.8% | 13,600 |
3951～
4000
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
