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 |
|---|---|---|---|---|---|---|---|
| 2009/02/03 | 210.5 | 232.5 | 210.5 | 232.5 | +22.5 | +10.7% | 208,000 |
| 2009/02/02 | 202.5 | 210 | 195 | 210 | +7.5 | +3.7% | 98,400 |
| 2009/01/30 | 187.8 | 202.5 | 187.8 | 202.5 | -10.3 | -4.8% | 290,400 |
| 2009/01/29 | 237.5 | 244.5 | 209.8 | 212.8 | -11 | -4.9% | 440,800 |
| 2009/01/28 | 203.8 | 223.8 | 203.8 | 223.8 | +25 | +12.6% | 500,000 |
| 2009/01/27 | 180.5 | 203 | 180.5 | 198.8 | +20.8 | +11.7% | 459,600 |
| 2009/01/26 | 168.3 | 178 | 168.3 | 178 | +12.5 | +7.6% | 220,400 |
| 2009/01/23 | 161 | 168.5 | 158 | 165.5 | +9.5 | +6.1% | 415,600 |
| 2009/01/22 | 143.5 | 156 | 143.5 | 156 | +12.5 | +8.7% | 93,200 |
| 2009/01/21 | 140 | 143.8 | 136.5 | 143.5 | +3.5 | +2.5% | 43,200 |
| 2009/01/20 | 140 | 140 | 135 | 140 | ±0 | ±0% | 52,000 |
| 2009/01/19 | 140.8 | 145 | 133.8 | 140 | -1.3 | -0.9% | 122,400 |
| 2009/01/16 | 147 | 147 | 137.8 | 141.3 | -3.7 | -2.6% | 169,600 |
| 2009/01/15 | 151.5 | 156.5 | 140.3 | 145 | -7.8 | -5.1% | 488,000 |
| 2009/01/14 | 152.8 | 152.8 | 152.5 | 152.8 | +12.5 | +8.9% | 166,000 |
| 2009/01/13 | 130.3 | 140.3 | 127.8 | 140.3 | +12.5 | +9.8% | 184,000 |
| 2009/01/09 | 121.6 | 127.8 | 120.6 | 127.8 | +10.3 | +8.8% | 209,600 |
| 2009/01/08 | 110.3 | 117.5 | 106.5 | 117.5 | +6.2 | +5.6% | 142,800 |
| 2009/01/07 | 108.3 | 113.8 | 108.3 | 111.3 | +5 | +4.7% | 175,600 |
| 2009/01/06 | 107.9 | 109.5 | 100.8 | 106.3 | +1.3 | +1.2% | 240,400 |
| 2009/01/05 | 105.5 | 106.3 | 99 | 105 | +2.5 | +2.4% | 173,600 |
| 2008/12/30 | 103.3 | 104.1 | 99.1 | 102.5 | +8.2 | +8.7% | 247,600 |
| 2008/12/29 | 94.4 | 94.6 | 88.8 | 94.3 | +0.3 | +0.3% | 104,800 |
| 2008/12/26 | 101 | 104.9 | 88.8 | 94 | -1 | -1.1% | 496,400 |
| 2008/12/25 | 94 | 95 | 93.9 | 95 | +10 | +11.8% | 562,800 |
| 2008/12/24 | 85 | 85 | 85 | 85 | +10 | +13.3% | 448,000 |
| 2008/12/22 | 75 | 75 | 72.5 | 75 | ±0 | ±0% | 23,200 |
| 2008/12/19 | 75 | 75 | 73.8 | 75 | +1.2 | +1.6% | 46,000 |
| 2008/12/18 | 71.8 | 73.8 | 71.3 | 73.8 | -1.2 | -1.6% | 18,000 |
| 2008/12/17 | 73.8 | 75 | 70 | 75 | -0.1 | -0.1% | 40,000 |
| 2008/12/16 | 75 | 75.1 | 74.5 | 75.1 | +0.8 | +1.1% | 24,800 |
| 2008/12/15 | 76.3 | 76.3 | 74.3 | 74.3 | -2 | -2.6% | 134,800 |
| 2008/12/12 | 75 | 77.5 | 75 | 76.3 | +1.4 | +1.9% | 164,400 |
| 2008/12/11 | 74.3 | 75 | 73.4 | 74.9 | +1.4 | +1.9% | 60,400 |
| 2008/12/10 | 75 | 75 | 72.6 | 73.5 | +0.7 | +1% | 68,800 |
| 2008/12/09 | 73 | 73.3 | 72.3 | 72.8 | -1.6 | -2.2% | 46,800 |
| 2008/12/08 | 78.6 | 78.8 | 72.8 | 74.4 | -5.6 | -7% | 70,400 |
| 2008/12/05 | 80.5 | 80.5 | 79 | 80 | -1.5 | -1.8% | 17,200 |
| 2008/12/04 | 83.4 | 83.4 | 81.5 | 81.5 | ±0 | ±0% | 22,400 |
| 2008/12/03 | 81.5 | 82.5 | 81.5 | 81.5 | -1 | -1.2% | 25,200 |
| 2008/12/02 | 84.3 | 85 | 82.5 | 82.5 | -0.8 | -1% | 19,200 |
| 2008/12/01 | 85 | 85 | 83.3 | 83.3 | +0.2 | +0.2% | 13,200 |
| 2008/11/28 | 85.6 | 85.6 | 83.1 | 83.1 | -0.5 | -0.6% | 70,000 |
| 2008/11/27 | 83.4 | 83.8 | 82.6 | 83.6 | -0.8 | -0.9% | 12,800 |
| 2008/11/26 | 82.5 | 84.4 | 81.3 | 84.4 | +0.9 | +1.1% | 6,400 |
| 2008/11/25 | 84 | 85 | 83 | 83.5 | -1.5 | -1.8% | 30,000 |
| 2008/11/21 | 81.3 | 85 | 81.3 | 85 | -1.3 | -1.5% | 78,400 |
| 2008/11/20 | 83.5 | 86.3 | 83.5 | 86.3 | +1.8 | +2.1% | 42,000 |
| 2008/11/19 | 86.1 | 87.5 | 84 | 84.5 | -1.5 | -1.7% | 35,600 |
| 2008/11/18 | 86.9 | 86.9 | 82.5 | 86 | -0.5 | -0.6% | 36,800 |
4051～
4100
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 | 188,500円 | +5.5% | -0.5% | 2.65% | 9.24倍 | 1.70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 | 300,500円 | +1.8% | -3.8% | 2.66% | 12.06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 | 130,900円 | +0.9% | +5.8% | 2.67% | 16.21倍 | 1.12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% | 13.21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 | 208,900円 | -1.9% | -22.3% | 3.35% | 11.80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
