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 |
|---|---|---|---|---|---|---|---|
| 2004/11/16 | 920 | 933 | 920 | 925 | +8 | +0.9% | 8,300 |
| 2004/11/15 | 913 | 924 | 912 | 917 | +7 | +0.8% | 10,900 |
| 2004/11/12 | 911 | 919 | 906 | 910 | -3 | -0.3% | 10,300 |
| 2004/11/11 | 940 | 940 | 913 | 913 | -22 | -2.4% | 9,200 |
| 2004/11/10 | 935 | 935 | 925 | 935 | +3 | +0.3% | 3,000 |
| 2004/11/09 | 933 | 945 | 932 | 932 | ±0 | ±0% | 6,100 |
| 2004/11/08 | 947 | 947 | 925 | 932 | +12 | +1.3% | 17,900 |
| 2004/11/05 | 903 | 925 | 903 | 920 | +20 | +2.2% | 12,800 |
| 2004/11/04 | 896 | 900 | 887 | 900 | ±0 | ±0% | 19,700 |
| 2004/11/02 | 902 | 904 | 890 | 900 | -2 | -0.2% | 17,400 |
| 2004/11/01 | 902 | 912 | 901 | 902 | +2 | +0.2% | 15,000 |
| 2004/10/29 | 903 | 907 | 900 | 900 | -18 | -2% | 20,700 |
| 2004/10/28 | 938 | 941 | 900 | 918 | -19 | -2% | 22,700 |
| 2004/10/27 | 957 | 970 | 937 | 937 | -18 | -1.9% | 15,000 |
| 2004/10/26 | 963 | 970 | 955 | 955 | -9 | -0.9% | 19,200 |
| 2004/10/25 | 961 | 966 | 960 | 964 | -1 | -0.1% | 7,300 |
| 2004/10/22 | 971 | 978 | 965 | 965 | -10 | -1% | 3,900 |
| 2004/10/21 | 967 | 982 | 961 | 975 | +7 | +0.7% | 17,400 |
| 2004/10/20 | 976 | 981 | 968 | 968 | -8 | -0.8% | 6,700 |
| 2004/10/19 | 990 | 990 | 976 | 976 | +2 | +0.2% | 12,600 |
| 2004/10/18 | 979 | 981 | 970 | 974 | -6 | -0.6% | 9,700 |
| 2004/10/15 | 971 | 985 | 970 | 980 | +4 | +0.4% | 5,800 |
| 2004/10/14 | 980 | 990 | 971 | 976 | -4 | -0.4% | 4,200 |
| 2004/10/13 | 981 | 990 | 980 | 980 | ±0 | ±0% | 3,100 |
| 2004/10/12 | 992 | 999 | 974 | 980 | -11 | -1.1% | 10,700 |
| 2004/10/08 | 990 | 991 | 970 | 991 | +2 | +0.2% | 6,900 |
| 2004/10/07 | 1,000 | 1,004 | 989 | 989 | -9 | -0.9% | 5,500 |
| 2004/10/06 | 995 | 999 | 994 | 998 | +8 | +0.8% | 6,800 |
| 2004/10/05 | 1,001 | 1,001 | 990 | 990 | ±0 | ±0% | 5,200 |
| 2004/10/04 | 992 | 1,000 | 984 | 990 | ±0 | ±0% | 7,000 |
| 2004/10/01 | 973 | 1,000 | 973 | 990 | +14 | +1.4% | 15,900 |
| 2004/09/30 | 970 | 995 | 970 | 976 | -1 | -0.1% | 18,800 |
| 2004/09/29 | 980 | 980 | 970 | 977 | +1 | +0.1% | 4,000 |
| 2004/09/28 | 987 | 1,000 | 968 | 976 | -29 | -2.9% | 15,500 |
| 2004/09/27 | 1,049 | 1,049 | 983 | 1,005 | +16 | +1.6% | 20,000 |
| 2004/09/24 | 969 | 989 | 969 | 989 | ±0 | ±0% | 8,500 |
| 2004/09/22 | 980 | 990 | 970 | 989 | +9 | +0.9% | 13,500 |
| 2004/09/21 | 990 | 1,001 | 979 | 980 | -10 | -1% | 22,700 |
| 2004/09/17 | 1,010 | 1,010 | 981 | 990 | -20 | -2% | 23,800 |
| 2004/09/16 | 1,006 | 1,016 | 1,002 | 1,010 | +4 | +0.4% | 10,200 |
| 2004/09/15 | 1,011 | 1,035 | 1,005 | 1,006 | -13 | -1.3% | 15,500 |
| 2004/09/14 | 1,028 | 1,028 | 1,004 | 1,019 | +6 | +0.6% | 5,900 |
| 2004/09/13 | 1,015 | 1,025 | 1,009 | 1,013 | +5 | +0.5% | 5,900 |
| 2004/09/10 | 1,023 | 1,023 | 1,008 | 1,008 | -7 | -0.7% | 6,200 |
| 2004/09/09 | 1,035 | 1,035 | 1,015 | 1,015 | -17 | -1.6% | 12,400 |
| 2004/09/08 | 1,024 | 1,036 | 1,012 | 1,032 | -7 | -0.7% | 8,400 |
| 2004/09/07 | 1,023 | 1,042 | 1,021 | 1,039 | +4 | +0.4% | 8,000 |
| 2004/09/06 | 1,015 | 1,045 | 1,000 | 1,035 | +10 | +1% | 17,900 |
| 2004/09/03 | 1,042 | 1,050 | 1,025 | 1,025 | -29 | -2.8% | 11,800 |
| 2004/09/02 | 1,055 | 1,058 | 1,041 | 1,054 | -1 | -0.1% | 7,800 |
5051～
5100
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 | 129,900円 | +151.9% | +34.8% | 4.62% | 6.47倍 | 0.70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 | 186,400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 | 94,300円 | - | - | 5.30% | 25.00倍 | 1.08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
