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 |
|---|---|---|---|---|---|---|---|
| 2009/05/20 | 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 |
| 2009/04/17 | 121.8 | 124.8 | 120.3 | 124.8 | -0.2 | -0.2% | 5,600 |
| 2009/04/16 | 121.8 | 125 | 121.3 | 125 | +1.2 | +1% | 16,800 |
| 2009/04/15 | 124.9 | 124.9 | 121.5 | 123.8 | +1.8 | +1.5% | 4,000 |
| 2009/04/14 | 122.5 | 124 | 120.5 | 122 | -0.5 | -0.4% | 10,800 |
| 2009/04/13 | 125 | 125 | 122.5 | 122.5 | ±0 | ±0% | 16,800 |
| 2009/04/10 | 122.5 | 125 | 122.5 | 122.5 | ±0 | ±0% | 19,200 |
| 2009/04/09 | 122.5 | 124.8 | 122.5 | 122.5 | ±0 | ±0% | 4,800 |
| 2009/04/08 | 124.8 | 124.8 | 122.5 | 122.5 | -2.3 | -1.8% | 6,000 |
| 2009/04/07 | 125.5 | 131.3 | 121.3 | 124.8 | +0.3 | +0.2% | 22,000 |
| 2009/04/06 | 126 | 129.3 | 122.6 | 124.5 | -10.3 | -7.6% | 30,000 |
| 2009/04/03 | 140 | 142.5 | 129.5 | 134.8 | -2.7 | -2% | 91,200 |
| 2009/04/02 | 136.3 | 137.5 | 132.5 | 137.5 | +12.5 | +10% | 156,000 |
| 2009/04/01 | 120 | 125 | 118.8 | 125 | +10 | +8.7% | 51,600 |
| 2009/03/31 | 118 | 118 | 115 | 115 | +5 | +4.5% | 35,600 |
| 2009/03/30 | 111.8 | 111.8 | 109.8 | 110 | +0.2 | +0.2% | 17,200 |
| 2009/03/27 | 112 | 112.3 | 108.8 | 109.8 | ±0 | ±0% | 18,000 |
| 2009/03/26 | 112.5 | 112.5 | 105 | 109.8 | -2.5 | -2.2% | 22,400 |
| 2009/03/25 | 112.8 | 112.8 | 107.8 | 112.3 | +0.5 | +0.4% | 23,200 |
| 2009/03/24 | 110 | 111.8 | 106.5 | 111.8 | +4.3 | +4% | 37,200 |
| 2009/03/23 | 105 | 108.5 | 104 | 107.5 | +2.4 | +2.3% | 36,000 |
| 2009/03/19 | 104.5 | 105.3 | 104.3 | 105.1 | -1.4 | -1.3% | 10,000 |
| 2009/03/18 | 103.8 | 106.8 | 103.8 | 106.5 | ±0 | ±0% | 32,400 |
| 2009/03/17 | 107 | 108 | 106.5 | 106.5 | -3.5 | -3.2% | 10,800 |
| 2009/03/16 | 112.5 | 112.5 | 104 | 110 | +0.1 | +0.1% | 38,000 |
| 2009/03/13 | 107.5 | 113.6 | 107.5 | 109.9 | +2.9 | +2.7% | 27,200 |
| 2009/03/12 | 107.5 | 108.5 | 105.5 | 107 | -3 | -2.7% | 6,800 |
| 2009/03/11 | 110.5 | 110.5 | 106.3 | 110 | +6.5 | +6.3% | 24,000 |
| 2009/03/10 | 108.8 | 108.8 | 103.5 | 103.5 | -10 | -8.8% | 50,400 |
| 2009/03/09 | 119 | 119 | 110 | 113.5 | -6.5 | -5.4% | 45,200 |
| 2009/03/06 | 117.8 | 123 | 117.8 | 120 | -5 | -4% | 14,000 |
| 2009/03/05 | 124.8 | 130 | 123 | 125 | ±0 | ±0% | 17,600 |
3951～
4000
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
