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 |
|---|---|---|---|---|---|---|---|
| 2007/06/15 | 498.3 | 500 | 491.7 | 491.7 | ±0 | ±0% | 87,600 |
| 2007/06/14 | 479.2 | 495.8 | 466.7 | 491.7 | +23.4 | +5% | 127,200 |
| 2007/06/13 | 477.5 | 480.8 | 463.3 | 468.3 | -0.9 | -0.2% | 60,000 |
| 2007/06/12 | 469.2 | 475 | 469.2 | 469.2 | ±0 | ±0% | 33,600 |
| 2007/06/11 | 469.2 | 475 | 468.3 | 469.2 | +1.7 | +0.4% | 30,000 |
| 2007/06/08 | 470.8 | 475.8 | 466.7 | 467.5 | -12.5 | -2.6% | 43,200 |
| 2007/06/07 | 468.3 | 487.5 | 466.7 | 480 | +4.2 | +0.9% | 63,600 |
| 2007/06/06 | 492.5 | 502.5 | 475.8 | 475.8 | -8.4 | -1.7% | 156,000 |
| 2007/06/05 | 474.2 | 493.3 | 466.7 | 484.2 | +18.4 | +4% | 225,600 |
| 2007/06/04 | 474.2 | 474.2 | 458.3 | 465.8 | +7.5 | +1.6% | 87,600 |
| 2007/06/01 | 474.2 | 478.3 | 458.3 | 458.3 | -3.4 | -0.7% | 211,200 |
| 2007/05/31 | 437.5 | 475 | 436.7 | 461.7 | +40.9 | +9.7% | 631,200 |
| 2007/05/30 | 425 | 425 | 420.8 | 420.8 | -4.2 | -1% | 10,800 |
| 2007/05/29 | 417.5 | 425 | 417.5 | 425 | ±0 | ±0% | 10,800 |
| 2007/05/28 | 430 | 430.8 | 425 | 425 | +8.3 | +2% | 7,200 |
| 2007/05/25 | 416.7 | 416.7 | 416.7 | 416.7 | -5.8 | -1.4% | 7,200 |
| 2007/05/24 | 417.5 | 423.3 | 417.5 | 422.5 | -0.8 | -0.2% | 3,600 |
| 2007/05/23 | 432.5 | 433.3 | 420.8 | 423.3 | -9.2 | -2.1% | 19,200 |
| 2007/05/22 | 416.7 | 433.3 | 412.5 | 432.5 | +15.8 | +3.8% | 62,400 |
| 2007/05/21 | 428.3 | 428.3 | 408.3 | 416.7 | +17.5 | +4.4% | 78,000 |
| 2007/05/18 | 400 | 400 | 399.2 | 399.2 | -0.8 | -0.2% | 16,800 |
| 2007/05/17 | 400.8 | 404.2 | 400 | 400 | -1.7 | -0.4% | 102,000 |
| 2007/05/16 | 410 | 410.8 | 401.7 | 401.7 | -8.3 | -2% | 22,800 |
| 2007/05/15 | 436.7 | 436.7 | 400 | 410 | -22.5 | -5.2% | 66,000 |
| 2007/05/14 | 437.5 | 437.5 | 423.3 | 432.5 | -0.8 | -0.2% | 39,600 |
| 2007/05/11 | 440.8 | 440.8 | 421.7 | 433.3 | -7.5 | -1.7% | 48,000 |
| 2007/05/10 | 425 | 450 | 421.7 | 440.8 | +19.1 | +4.5% | 192,000 |
| 2007/05/09 | 421.7 | 425.8 | 416.7 | 421.7 | +5 | +1.2% | 99,600 |
| 2007/05/08 | 411.7 | 416.7 | 408.3 | 416.7 | +0.9 | +0.2% | 57,600 |
| 2007/05/07 | 406.7 | 416.7 | 405 | 415.8 | +13.3 | +3.3% | 60,000 |
| 2007/05/02 | 410 | 412.5 | 400.8 | 402.5 | +0.8 | +0.2% | 19,200 |
| 2007/05/01 | 415 | 415 | 401.7 | 401.7 | +1.7 | +0.4% | 20,400 |
| 2007/04/27 | 416.7 | 416.7 | 400 | 400 | -6.7 | -1.6% | 24,000 |
| 2007/04/26 | 408.3 | 408.3 | 398.3 | 406.7 | -1.6 | -0.4% | 36,000 |
| 2007/04/25 | 400 | 408.3 | 400 | 408.3 | ±0 | ±0% | 22,800 |
| 2007/04/24 | 396.7 | 410.8 | 396.7 | 408.3 | +8.3 | +2.1% | 32,400 |
| 2007/04/23 | 399.2 | 400 | 399.2 | 400 | +0.8 | +0.2% | 9,600 |
| 2007/04/20 | 400 | 400 | 396.7 | 399.2 | +2.5 | +0.6% | 10,800 |
| 2007/04/19 | 400.8 | 400.8 | 394.2 | 396.7 | -1.6 | -0.4% | 26,400 |
| 2007/04/18 | 404.2 | 404.2 | 397.5 | 398.3 | +6.6 | +1.7% | 21,600 |
| 2007/04/17 | 401.7 | 402.5 | 390.8 | 391.7 | -15.8 | -3.9% | 84,000 |
| 2007/04/16 | 405 | 409.2 | 394.2 | 407.5 | -13.3 | -3.2% | 96,000 |
| 2007/04/13 | 419.2 | 440.8 | 416.7 | 420.8 | +14.1 | +3.5% | 361,200 |
| 2007/04/12 | 408.3 | 441.7 | 400 | 406.7 | -0.8 | -0.2% | 271,200 |
| 2007/04/11 | 391.7 | 408.3 | 389.2 | 407.5 | +21.7 | +5.6% | 109,200 |
| 2007/04/10 | 378.3 | 408.3 | 378.3 | 385.8 | +8.3 | +2.2% | 87,600 |
| 2007/04/09 | 383.3 | 383.3 | 376.7 | 377.5 | -5.8 | -1.5% | 46,800 |
| 2007/04/06 | 392.5 | 404.2 | 379.2 | 383.3 | -8.4 | -2.1% | 72,000 |
| 2007/04/05 | 395.8 | 397.5 | 386.7 | 391.7 | -4.1 | -1% | 36,000 |
| 2007/04/04 | 399.2 | 400.8 | 395.8 | 395.8 | -7.5 | -1.9% | 37,200 |
4451～
4500
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 | 183,400円 | +5.5% | -0.5% | 2.73% | 8.99倍 | 1.65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 | 128,600円 | +0.9% | +5.8% | 2.72% | 15.93倍 | 1.10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 | 402,500円 | +5.3% | -2.7% | 1.07% | 12.61倍 | 1.02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 | 207,800円 | -1.9% | -22.3% | 3.37% | 11.74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
