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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 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 |
| 2025/06/03 | 1,199 | 1,207 | 1,185 | 1,205 | +10 | +0.8% | 44,300 |
| 2025/06/02 | 1,192 | 1,208 | 1,192 | 1,195 | -5 | -0.4% | 36,500 |
| 2025/05/30 | 1,188 | 1,212 | 1,188 | 1,200 | +3 | +0.3% | 49,800 |
| 2025/05/29 | 1,197 | 1,208 | 1,185 | 1,197 | -15 | -1.2% | 137,800 |
| 2025/05/28 | 1,214 | 1,220 | 1,204 | 1,212 | -6 | -0.5% | 139,000 |
| 2025/05/27 | 1,225 | 1,225 | 1,212 | 1,218 | -4 | -0.3% | 51,800 |
| 2025/05/26 | 1,219 | 1,224 | 1,213 | 1,222 | +6 | +0.5% | 43,800 |
| 2025/05/23 | 1,226 | 1,232 | 1,209 | 1,216 | -8 | -0.7% | 64,700 |
| 2025/05/22 | 1,226 | 1,238 | 1,212 | 1,224 | +50 | +4.3% | 255,100 |
| 2025/05/21 | 1,176 | 1,176 | 1,164 | 1,174 | +8 | +0.7% | 19,500 |
| 2025/05/20 | 1,187 | 1,188 | 1,166 | 1,166 | -15 | -1.3% | 30,800 |
| 2025/05/19 | 1,187 | 1,199 | 1,177 | 1,181 | ±0 | ±0% | 44,800 |
| 2025/05/16 | 1,185 | 1,185 | 1,171 | 1,181 | -1 | -0.1% | 32,000 |
| 2025/05/15 | 1,175 | 1,182 | 1,164 | 1,182 | -1 | -0.1% | 16,700 |
| 2025/05/14 | 1,162 | 1,187 | 1,162 | 1,183 | +21 | +1.8% | 27,700 |
| 2025/05/13 | 1,172 | 1,180 | 1,162 | 1,162 | +2 | +0.2% | 28,700 |
| 2025/05/12 | 1,154 | 1,167 | 1,154 | 1,160 | +9 | +0.8% | 21,700 |
| 2025/05/09 | 1,150 | 1,163 | 1,145 | 1,151 | +9 | +0.8% | 28,000 |
| 2025/05/08 | 1,148 | 1,150 | 1,139 | 1,142 | -6 | -0.5% | 13,900 |
| 2025/05/07 | 1,143 | 1,150 | 1,135 | 1,148 | +13 | +1.1% | 18,400 |
| 2025/05/02 | 1,142 | 1,144 | 1,132 | 1,135 | -10 | -0.9% | 22,300 |
| 2025/05/01 | 1,148 | 1,155 | 1,144 | 1,145 | -11 | -1% | 12,400 |
| 2025/04/30 | 1,145 | 1,156 | 1,131 | 1,156 | +18 | +1.6% | 41,900 |
| 2025/04/28 | 1,133 | 1,140 | 1,133 | 1,138 | +7 | +0.6% | 24,500 |
| 2025/04/25 | 1,109 | 1,131 | 1,109 | 1,131 | +23 | +2.1% | 26,400 |
| 2025/04/24 | 1,116 | 1,120 | 1,108 | 1,108 | -1 | -0.1% | 19,500 |
| 2025/04/23 | 1,116 | 1,126 | 1,103 | 1,109 | +6 | +0.5% | 26,500 |
| 2025/04/22 | 1,100 | 1,111 | 1,100 | 1,103 | +1 | +0.1% | 12,400 |
1～
50
件表示中 / 5190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 | 127,300円 | +151.9% | +34.8% | 4.71% | 6.34倍 | 0.69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 |
| 丸紅リース | 301,500円 | +7.4% | +2.8% | 4.74% | 7.42倍 | 0.57倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
| Ｍｉｓｕｍｉ | 167,800円 | +4.2% | -6.7% | 2.98% | 15.24倍 | 0.49倍 |
|
南九州地盤のＥＮＥＯＳ（旧新日石）系有力特約店で石油関連、ＬＰＧが柱。外食、書籍、ＰＣも |
| ハリマ共和 | 186,300円 | -4.6% | -8.2% | 2.95% | 8.15倍 | 0.40倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
| ＤＶｘ | 93,100円 | - | - | 5.37% | 24.68倍 | 1.07倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
市場注目の銘柄
チャート関連のコラム
