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 |
|---|---|---|---|---|---|---|---|
| 2009/04/16 | 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 |
| 2009/03/04 | 124.1 | 126.3 | 116.5 | 125 | +1 | +0.8% | 22,000 |
| 2009/03/03 | 127 | 127 | 120 | 124 | +1.2 | +1% | 48,000 |
| 2009/03/02 | 135 | 135 | 120.5 | 122.8 | -9.7 | -7.3% | 35,200 |
| 2009/02/27 | 147.5 | 147.5 | 132.5 | 132.5 | -5 | -3.6% | 57,600 |
| 2009/02/26 | 143.8 | 143.8 | 136.3 | 137.5 | +6.2 | +4.7% | 86,000 |
| 2009/02/25 | 131.3 | 131.3 | 131.3 | 131.3 | +11 | +9.1% | 8,800 |
| 2009/02/24 | 128.8 | 128.8 | 108.5 | 120.3 | -8.5 | -6.6% | 35,600 |
| 2009/02/23 | 140 | 140 | 128.8 | 128.8 | -12.5 | -8.8% | 43,600 |
| 2009/02/20 | 141.3 | 146.3 | 141.3 | 141.3 | -12.5 | -8.1% | 52,800 |
| 2009/02/19 | 177.5 | 178.5 | 153.8 | 153.8 | -12.5 | -7.5% | 136,400 |
| 2009/02/18 | 160 | 166.3 | 158.8 | 166.3 | +12.5 | +8.1% | 92,800 |
| 2009/02/17 | 153.8 | 153.8 | 153.8 | 153.8 | +12.5 | +8.8% | 21,200 |
| 2009/02/16 | 133.8 | 141.3 | 132 | 141.3 | +12.5 | +9.7% | 62,800 |
| 2009/02/13 | 132.5 | 137.5 | 122.8 | 128.8 | -16.2 | -11.2% | 157,200 |
| 2009/02/12 | 145 | 148.5 | 145 | 145 | -12.5 | -7.9% | 182,400 |
| 2009/02/10 | 157.5 | 157.5 | 157.5 | 157.5 | -25 | -13.7% | 2,800 |
| 2009/02/09 | 187.5 | 190 | 182.5 | 182.5 | -30 | -14.1% | 84,000 |
| 2009/02/06 | 215 | 224 | 202.5 | 212.5 | -15 | -6.6% | 98,400 |
| 2009/02/05 | 217.8 | 237.8 | 207.5 | 227.5 | +5 | +2.2% | 101,200 |
| 2009/02/04 | 240 | 250 | 222.5 | 222.5 | -10 | -4.3% | 219,600 |
4001～
4050
件表示中 / 4513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 | 188,000円 | +5.5% | -0.5% | 2.66% | 9.22倍 | 1.69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 | 301,000円 | +1.8% | -3.8% | 2.66% | 12.08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 | 131,800円 | +0.9% | +5.8% | 2.66% | 16.33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 | 425,000円 | +5.3% | -2.7% | 1.01% | 13.31倍 | 1.08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% | 11.79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
