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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2008/11/17 | 87.3 | 87.3 | 84 | 86.5 | -0.8 | -0.9% | 15,200 |
| 2008/11/14 | 87.5 | 87.5 | 85.3 | 87.3 | +0.3 | +0.3% | 36,000 |
| 2008/11/13 | 85.1 | 87 | 85 | 87 | +0.2 | +0.2% | 26,800 |
| 2008/11/12 | 86.5 | 87.5 | 86.5 | 86.8 | +0.5 | +0.6% | 99,200 |
| 2008/11/11 | 86.8 | 87.5 | 84.8 | 86.3 | -0.5 | -0.6% | 26,400 |
| 2008/11/10 | 87.5 | 87.5 | 85 | 86.8 | -0.7 | -0.8% | 38,400 |
| 2008/11/07 | 83.3 | 87.5 | 77.3 | 87.5 | +0.2 | +0.2% | 135,200 |
| 2008/11/06 | 86.3 | 87.5 | 84.8 | 87.3 | ±0 | ±0% | 118,400 |
| 2008/11/05 | 87.5 | 87.5 | 82.5 | 87.3 | ±0 | ±0% | 162,000 |
| 2008/11/04 | 87.3 | 87.3 | 87.3 | 87.3 | -10 | -10.3% | 83,600 |
| 2008/10/31 | 100 | 101 | 95.5 | 97.3 | +2.3 | +2.4% | 101,200 |
| 2008/10/30 | 89.5 | 96 | 89.5 | 95 | -1.5 | -1.6% | 30,400 |
| 2008/10/29 | 96.5 | 97.5 | 90.5 | 96.5 | -0.5 | -0.5% | 106,800 |
| 2008/10/28 | 95 | 97 | 89.8 | 97 | -2.8 | -2.8% | 30,400 |
| 2008/10/27 | 100 | 100 | 97.5 | 99.8 | -7.7 | -7.2% | 20,400 |
| 2008/10/24 | 110 | 112.5 | 106.3 | 107.5 | -5 | -4.4% | 41,200 |
| 2008/10/23 | 109.5 | 112.5 | 108.8 | 112.5 | ±0 | ±0% | 33,200 |
| 2008/10/22 | 114.6 | 114.6 | 109.3 | 112.5 | -3.1 | -2.7% | 170,800 |
| 2008/10/21 | 118 | 118.8 | 115.1 | 115.6 | +0.6 | +0.5% | 128,000 |
| 2008/10/20 | 115 | 115 | 114 | 115 | +3.5 | +3.1% | 57,200 |
| 2008/10/17 | 110.9 | 113.5 | 110.9 | 111.5 | +2.7 | +2.5% | 18,400 |
| 2008/10/16 | 112.4 | 114.9 | 108.8 | 108.8 | -6.2 | -5.4% | 68,000 |
| 2008/10/15 | 115 | 116.6 | 112.3 | 115 | +3.7 | +3.3% | 152,800 |
| 2008/10/14 | 116.3 | 120.3 | 111.3 | 111.3 | +2 | +1.8% | 302,000 |
| 2008/10/10 | 107.4 | 109.3 | 100.3 | 109.3 | ±0 | ±0% | 120,800 |
| 2008/10/09 | 115 | 115 | 107.3 | 109.3 | -6 | -5.2% | 96,800 |
| 2008/10/08 | 119.8 | 119.8 | 113.8 | 115.3 | -11 | -8.7% | 65,600 |
| 2008/10/07 | 114 | 126.3 | 114 | 126.3 | -0.2 | -0.2% | 72,800 |
| 2008/10/06 | 129 | 129 | 123.8 | 126.5 | -3.5 | -2.7% | 88,800 |
| 2008/10/03 | 127.5 | 130 | 125 | 130 | -7.5 | -5.5% | 142,000 |
4051～
4100
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 | 190,600円 | +5.5% | -0.5% | 2.62% | 9.34倍 | 1.71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 | 289,900円 | +1.8% | -3.8% | 2.76% | 11.63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 | 166,100円 | +4.3% | -4.5% | 2.71% | 10.03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 | 258,800円 | +4.6% | +2.7% | 3.48% | 8.66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
