ミタチ産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/14 | 1,271 | 1,273 | 1,264 | 1,272 | -2 | -0.2% | 11,900 |
| 2025/08/13 | 1,260 | 1,274 | 1,260 | 1,274 | +14 | +1.1% | 14,900 |
| 2025/08/12 | 1,264 | 1,269 | 1,259 | 1,260 | ±0 | ±0% | 29,100 |
| 2025/08/08 | 1,268 | 1,270 | 1,257 | 1,260 | -11 | -0.9% | 40,800 |
| 2025/08/07 | 1,271 | 1,276 | 1,268 | 1,271 | +1 | +0.1% | 14,000 |
| 2025/08/06 | 1,271 | 1,278 | 1,270 | 1,270 | -6 | -0.5% | 14,000 |
| 2025/08/05 | 1,271 | 1,277 | 1,270 | 1,276 | +8 | +0.6% | 15,100 |
| 2025/08/04 | 1,264 | 1,270 | 1,251 | 1,268 | -10 | -0.8% | 47,700 |
| 2025/08/01 | 1,281 | 1,287 | 1,278 | 1,278 | -8 | -0.6% | 10,100 |
| 2025/07/31 | 1,284 | 1,286 | 1,278 | 1,286 | +6 | +0.5% | 15,800 |
| 2025/07/30 | 1,281 | 1,285 | 1,276 | 1,280 | -1 | -0.1% | 12,400 |
| 2025/07/29 | 1,272 | 1,284 | 1,272 | 1,281 | +8 | +0.6% | 19,800 |
| 2025/07/28 | 1,282 | 1,282 | 1,266 | 1,273 | -12 | -0.9% | 29,000 |
| 2025/07/25 | 1,297 | 1,298 | 1,270 | 1,285 | -12 | -0.9% | 35,900 |
| 2025/07/24 | 1,297 | 1,302 | 1,286 | 1,297 | +5 | +0.4% | 74,400 |
| 2025/07/23 | 1,260 | 1,292 | 1,260 | 1,292 | +35 | +2.8% | 91,100 |
| 2025/07/22 | 1,251 | 1,271 | 1,249 | 1,257 | +9 | +0.7% | 60,900 |
| 2025/07/18 | 1,229 | 1,256 | 1,229 | 1,248 | +19 | +1.5% | 63,600 |
| 2025/07/17 | 1,221 | 1,232 | 1,217 | 1,229 | +8 | +0.7% | 25,600 |
| 2025/07/16 | 1,221 | 1,225 | 1,214 | 1,221 | -3 | -0.2% | 33,800 |
| 2025/07/15 | 1,221 | 1,234 | 1,219 | 1,224 | +1 | +0.1% | 68,600 |
| 2025/07/14 | 1,216 | 1,226 | 1,215 | 1,223 | +7 | +0.6% | 47,900 |
| 2025/07/11 | 1,209 | 1,223 | 1,209 | 1,216 | +4 | +0.3% | 45,400 |
| 2025/07/10 | 1,215 | 1,219 | 1,209 | 1,212 | +3 | +0.2% | 61,400 |
| 2025/07/09 | 1,189 | 1,215 | 1,189 | 1,209 | +22 | +1.9% | 79,200 |
| 2025/07/08 | 1,185 | 1,187 | 1,165 | 1,187 | -2 | -0.2% | 172,200 |
| 2025/07/07 | 1,198 | 1,221 | 1,189 | 1,189 | -99 | -7.7% | 295,000 |
| 2025/07/04 | 1,286 | 1,305 | 1,272 | 1,288 | +15 | +1.2% | 204,400 |
| 2025/07/03 | 1,271 | 1,280 | 1,264 | 1,273 | +5 | +0.4% | 34,900 |
| 2025/07/02 | 1,277 | 1,279 | 1,266 | 1,268 | -18 | -1.4% | 42,600 |
| 2025/07/01 | 1,282 | 1,289 | 1,269 | 1,286 | +2 | +0.2% | 58,400 |
| 2025/06/30 | 1,272 | 1,293 | 1,272 | 1,284 | +14 | +1.1% | 59,100 |
| 2025/06/27 | 1,268 | 1,283 | 1,265 | 1,270 | +2 | +0.2% | 19,000 |
| 2025/06/26 | 1,265 | 1,276 | 1,264 | 1,268 | +9 | +0.7% | 20,700 |
| 2025/06/25 | 1,259 | 1,267 | 1,255 | 1,259 | +1 | +0.1% | 15,000 |
| 2025/06/24 | 1,245 | 1,262 | 1,245 | 1,258 | +23 | +1.9% | 19,400 |
| 2025/06/23 | 1,255 | 1,259 | 1,197 | 1,235 | -30 | -2.4% | 66,700 |
| 2025/06/20 | 1,280 | 1,283 | 1,265 | 1,265 | -15 | -1.2% | 26,100 |
| 2025/06/19 | 1,275 | 1,286 | 1,275 | 1,280 | +5 | +0.4% | 9,200 |
| 2025/06/18 | 1,279 | 1,290 | 1,271 | 1,275 | -4 | -0.3% | 25,600 |
| 2025/06/17 | 1,273 | 1,279 | 1,257 | 1,279 | +19 | +1.5% | 23,800 |
| 2025/06/16 | 1,261 | 1,275 | 1,257 | 1,260 | -1 | -0.1% | 32,600 |
| 2025/06/13 | 1,283 | 1,283 | 1,256 | 1,261 | -22 | -1.7% | 30,900 |
| 2025/06/12 | 1,307 | 1,308 | 1,276 | 1,283 | -36 | -2.7% | 69,600 |
| 2025/06/11 | 1,298 | 1,319 | 1,296 | 1,319 | +37 | +2.9% | 92,500 |
| 2025/06/10 | 1,229 | 1,298 | 1,229 | 1,282 | +53 | +4.3% | 170,300 |
| 2025/06/09 | 1,213 | 1,231 | 1,213 | 1,229 | +19 | +1.6% | 47,000 |
| 2025/06/06 | 1,215 | 1,219 | 1,210 | 1,210 | -2 | -0.2% | 15,300 |
| 2025/06/05 | 1,210 | 1,215 | 1,206 | 1,212 | +2 | +0.2% | 26,400 |
| 2025/06/04 | 1,205 | 1,214 | 1,202 | 1,210 | +5 | +0.4% | 65,600 |
1～
50
件表示中 / 5218件
類似銘柄と比較する
現在ご覧いただいている「ミタチ」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 |
|---|---|---|---|---|---|---|---|---|
| ミタチ | 128,000円 | +1.9% | -15.9% | 4.69% | 6.80倍 | 0.65倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
| 石光商事 | 128,400円 | +6.0% | +10.9% | 2.96% | 10.27倍 | 0.82倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| ジェリービー | 28,500円 | +44.5% | - | 0.00% | - | 65.21倍 |
|
若い女性向け非皮革靴展開。ブランド名・商号統一。卸撤退と小売り規模縮小。ＥＣ販売に軸足 |
| オーウエル | 94,200円 | +2.3% | -5.8% | 4.25% | 9.48倍 | 0.44倍 |
|
全国３０００社へ塗料や関連機器・サービス提供する商社。自動車関連向けにホールＩＣ販売も |
| クワザワＨＤ | 58,400円 | -0.6% | -15.7% | 3.08% | 9.71倍 | 0.55倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
市場注目の銘柄
チャート関連のコラム
