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 |
|---|---|---|---|---|---|---|---|
| 2005/03/18 | 1,274 | 1,295 | 1,270 | 1,295 | +25 | +2% | 43,200 |
| 2005/03/17 | 1,260 | 1,280 | 1,252 | 1,270 | -8 | -0.6% | 15,900 |
| 2005/03/16 | 1,220 | 1,284 | 1,220 | 1,278 | +43 | +3.5% | 28,400 |
| 2005/03/15 | 1,265 | 1,266 | 1,232 | 1,235 | -39 | -3.1% | 36,600 |
| 2005/03/14 | 1,288 | 1,297 | 1,262 | 1,274 | -26 | -2% | 34,700 |
| 2005/03/11 | 1,315 | 1,315 | 1,280 | 1,300 | -15 | -1.1% | 27,400 |
| 2005/03/10 | 1,290 | 1,325 | 1,290 | 1,315 | +25 | +1.9% | 32,300 |
| 2005/03/09 | 1,260 | 1,299 | 1,260 | 1,290 | +35 | +2.8% | 53,500 |
| 2005/03/08 | 1,248 | 1,260 | 1,240 | 1,255 | +10 | +0.8% | 53,000 |
| 2005/03/07 | 1,248 | 1,248 | 1,239 | 1,245 | +20 | +1.6% | 36,300 |
| 2005/03/04 | 1,217 | 1,225 | 1,213 | 1,225 | +10 | +0.8% | 28,700 |
| 2005/03/03 | 1,220 | 1,225 | 1,214 | 1,215 | -3 | -0.2% | 29,000 |
| 2005/03/02 | 1,206 | 1,218 | 1,200 | 1,218 | +20 | +1.7% | 31,200 |
| 2005/03/01 | 1,199 | 1,203 | 1,186 | 1,198 | +19 | +1.6% | 17,900 |
| 2005/02/28 | 1,200 | 1,200 | 1,166 | 1,179 | +39 | +3.4% | 13,200 |
| 2005/02/25 | 1,140 | 1,145 | 1,133 | 1,140 | +8 | +0.7% | 13,800 |
| 2005/02/24 | 1,135 | 1,145 | 1,131 | 1,132 | -3 | -0.3% | 13,900 |
| 2005/02/23 | 1,131 | 1,140 | 1,131 | 1,135 | -7 | -0.6% | 8,600 |
| 2005/02/22 | 1,166 | 1,180 | 1,142 | 1,142 | -23 | -2% | 7,500 |
| 2005/02/21 | 1,110 | 1,165 | 1,100 | 1,165 | +46 | +4.1% | 34,200 |
| 2005/02/18 | 1,150 | 1,150 | 1,080 | 1,119 | -36 | -3.1% | 28,200 |
| 2005/02/17 | 1,171 | 1,171 | 1,150 | 1,155 | -24 | -2% | 15,500 |
| 2005/02/16 | 1,220 | 1,220 | 1,120 | 1,179 | -41 | -3.4% | 29,600 |
| 2005/02/15 | 1,223 | 1,230 | 1,218 | 1,220 | ±0 | ±0% | 16,300 |
| 2005/02/14 | 1,240 | 1,240 | 1,218 | 1,220 | ±0 | ±0% | 25,200 |
| 2005/02/10 | 1,230 | 1,230 | 1,220 | 1,220 | -9 | -0.7% | 35,600 |
| 2005/02/09 | 1,230 | 1,235 | 1,220 | 1,229 | +3 | +0.2% | 47,500 |
| 2005/02/08 | 1,200 | 1,249 | 1,200 | 1,226 | +31 | +2.6% | 71,600 |
| 2005/02/07 | 1,166 | 1,195 | 1,155 | 1,195 | +39 | +3.4% | 37,800 |
| 2005/02/04 | 1,166 | 1,166 | 1,148 | 1,156 | +2 | +0.2% | 19,600 |
| 2005/02/03 | 1,155 | 1,168 | 1,142 | 1,154 | -4 | -0.3% | 29,400 |
| 2005/02/02 | 1,152 | 1,158 | 1,120 | 1,158 | +7 | +0.6% | 22,600 |
| 2005/02/01 | 1,158 | 1,160 | 1,141 | 1,151 | -1 | -0.1% | 16,700 |
| 2005/01/31 | 1,160 | 1,160 | 1,151 | 1,152 | -6 | -0.5% | 9,500 |
| 2005/01/28 | 1,168 | 1,168 | 1,145 | 1,158 | -3 | -0.3% | 28,000 |
| 2005/01/27 | 1,140 | 1,168 | 1,140 | 1,161 | +24 | +2.1% | 22,400 |
| 2005/01/26 | 1,145 | 1,150 | 1,137 | 1,137 | +1 | +0.1% | 37,200 |
| 2005/01/25 | 1,130 | 1,140 | 1,126 | 1,136 | -9 | -0.8% | 33,000 |
| 2005/01/24 | 1,110 | 1,145 | 1,110 | 1,145 | +35 | +3.2% | 35,900 |
| 2005/01/21 | 1,109 | 1,130 | 1,100 | 1,110 | ±0 | ±0% | 40,500 |
| 2005/01/20 | 1,106 | 1,110 | 1,100 | 1,110 | -7 | -0.6% | 15,000 |
| 2005/01/19 | 1,110 | 1,125 | 1,100 | 1,117 | +12 | +1.1% | 39,800 |
| 2005/01/18 | 1,110 | 1,110 | 1,090 | 1,105 | -12 | -1.1% | 31,300 |
| 2005/01/17 | 1,060 | 1,145 | 1,060 | 1,117 | +63 | +6% | 66,900 |
| 2005/01/14 | 1,054 | 1,057 | 1,045 | 1,054 | -6 | -0.6% | 11,600 |
| 2005/01/13 | 1,057 | 1,060 | 1,045 | 1,060 | +7 | +0.7% | 12,700 |
| 2005/01/12 | 1,060 | 1,065 | 1,040 | 1,053 | -15 | -1.4% | 24,200 |
| 2005/01/11 | 1,030 | 1,068 | 1,025 | 1,068 | +48 | +4.7% | 25,200 |
| 2005/01/07 | 1,020 | 1,030 | 1,015 | 1,020 | ±0 | ±0% | 32,300 |
| 2005/01/06 | 1,021 | 1,029 | 1,010 | 1,020 | -10 | -1% | 23,800 |
5001～
5050
件表示中 / 5222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 | 129,300円 | +1.9% | -15.9% | 4.64% | 6.87倍 | 0.66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 |
| Ｍｉｓｕｍｉ | 172,000円 | +4.2% | -6.7% | 2.91% | 15.61倍 | 0.50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 | 190,500円 | -4.6% | -8.2% | 2.89% | 8.34倍 | 0.41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 |
| オーウエル | 95,300円 | +2.3% | -5.8% | 4.20% | 9.59倍 | 0.45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 |
| クロスプラス | 125,800円 | +3.2% | +9.8% | 3.66% | 7.79倍 | 0.55倍 |
|
婦人服製造卸大手で量販店向け首位、専門店も開拓。ガールズ服に強み。婦人服売上で業界５位 |
市場注目の銘柄
チャート関連のコラム
