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 |
|---|---|---|---|---|---|---|---|
| 2004/07/15 | 1,140 | 1,175 | 1,100 | 1,130 | -30 | -2.6% | 30,400 |
| 2004/07/14 | 1,181 | 1,181 | 1,153 | 1,160 | -22 | -1.9% | 26,100 |
| 2004/07/13 | 1,200 | 1,220 | 1,175 | 1,182 | +12 | +1% | 42,000 |
| 2004/07/12 | 1,171 | 1,190 | 1,170 | 1,170 | +20 | +1.7% | 17,600 |
| 2004/07/09 | 1,129 | 1,160 | 1,121 | 1,150 | +20 | +1.8% | 7,200 |
| 2004/07/08 | 1,150 | 1,150 | 1,110 | 1,130 | -20 | -1.7% | 11,900 |
| 2004/07/07 | 1,141 | 1,180 | 1,140 | 1,150 | -1 | -0.1% | 15,300 |
| 2004/07/06 | 1,170 | 1,172 | 1,150 | 1,151 | +1 | +0.1% | 12,500 |
| 2004/07/05 | 1,154 | 1,160 | 1,145 | 1,150 | +8 | +0.7% | 20,800 |
| 2004/07/02 | 1,180 | 1,180 | 1,120 | 1,142 | -26 | -2.2% | 24,000 |
| 2004/07/01 | 1,188 | 1,188 | 1,160 | 1,168 | ±0 | ±0% | 16,300 |
| 2004/06/30 | 1,176 | 1,180 | 1,141 | 1,168 | -7 | -0.6% | 35,100 |
| 2004/06/29 | 1,172 | 1,184 | 1,170 | 1,175 | -5 | -0.4% | 21,800 |
| 2004/06/28 | 1,183 | 1,200 | 1,180 | 1,180 | ±0 | ±0% | 11,300 |
| 2004/06/25 | 1,220 | 1,220 | 1,170 | 1,180 | -20 | -1.7% | 14,500 |
| 2004/06/24 | 1,203 | 1,230 | 1,200 | 1,200 | -10 | -0.8% | 20,200 |
| 2004/06/23 | 1,250 | 1,290 | 1,200 | 1,210 | -24 | -1.9% | 59,200 |
| 2004/06/22 | 1,194 | 1,275 | 1,194 | 1,234 | +69 | +5.9% | 54,100 |
| 2004/06/21 | 1,133 | 1,175 | 1,133 | 1,165 | +35 | +3.1% | 40,000 |
| 2004/06/18 | 1,123 | 1,139 | 1,123 | 1,130 | +3 | +0.3% | 12,800 |
| 2004/06/17 | 1,126 | 1,133 | 1,119 | 1,127 | +2 | +0.2% | 13,100 |
| 2004/06/16 | 1,145 | 1,150 | 1,111 | 1,125 | -5 | -0.4% | 18,200 |
| 2004/06/15 | 1,101 | 1,160 | 1,100 | 1,130 | +36 | +3.3% | 23,600 |
| 2004/06/14 | 1,100 | 1,115 | 1,093 | 1,094 | +9 | +0.8% | 10,100 |
| 2004/06/11 | 1,082 | 1,115 | 1,080 | 1,085 | +5 | +0.5% | 14,900 |
| 2004/06/10 | 1,079 | 1,082 | 1,031 | 1,080 | -3 | -0.3% | 36,800 |
| 2004/06/09 | 1,085 | 1,100 | 1,072 | 1,083 | -29 | -2.6% | 22,500 |
| 2004/06/08 | 1,100 | 1,112 | 1,075 | 1,112 | ±0 | ±0% | 32,400 |
| 2004/06/07 | 1,122 | 1,135 | 1,080 | 1,112 | -13 | -1.2% | 21,100 |
| 2004/06/04 | 1,128 | 1,135 | 1,120 | 1,125 | -3 | -0.3% | 12,500 |
| 2004/06/03 | 1,125 | 1,150 | 1,125 | 1,128 | +7 | +0.6% | 8,500 |
| 2004/06/02 | 1,147 | 1,149 | 1,117 | 1,121 | -28 | -2.4% | 14,100 |
| 2004/06/01 | 1,140 | 1,160 | 1,110 | 1,149 | -11 | -0.9% | 12,300 |
| 2004/05/31 | 1,170 | 1,170 | 1,120 | 1,160 | -15 | -1.3% | 10,500 |
| 2004/05/28 | 1,203 | 1,230 | 1,165 | 1,175 | -35 | -2.9% | 11,600 |
| 2004/05/27 | 1,251 | 1,253 | 1,210 | 1,210 | -59 | -4.6% | 9,200 |
| 2004/05/26 | 1,269 | 1,290 | 1,250 | 1,269 | -36 | -2.8% | 9,600 |
| 2004/05/25 | 1,330 | 1,330 | 1,262 | 1,305 | +15 | +1.2% | 30,400 |
| 2004/05/24 | 1,290 | 1,314 | 1,250 | 1,290 | +40 | +3.2% | 41,800 |
| 2004/05/21 | 1,181 | 1,250 | 1,180 | 1,250 | +97 | +8.4% | 11,900 |
| 2004/05/20 | 1,175 | 1,189 | 1,102 | 1,153 | -19 | -1.6% | 21,500 |
| 2004/05/19 | 1,150 | 1,187 | 1,150 | 1,172 | +62 | +5.6% | 16,400 |
| 2004/05/18 | 1,020 | 1,130 | 1,020 | 1,110 | +105 | +10.4% | 16,300 |
| 2004/05/17 | 1,150 | 1,170 | 1,001 | 1,005 | -196 | -16.3% | 39,100 |
| 2004/05/14 | 1,290 | 1,300 | 1,175 | 1,201 | -90 | -7% | 27,900 |
| 2004/05/13 | 1,340 | 1,340 | 1,281 | 1,291 | -39 | -2.9% | 26,700 |
| 2004/05/12 | 1,285 | 1,399 | 1,285 | 1,330 | +57 | +4.5% | 43,900 |
| 2004/05/11 | 1,280 | 1,360 | 1,250 | 1,273 | -87 | -6.4% | 54,300 |
| 2004/05/10 | 1,520 | 1,520 | 1,360 | 1,360 | -185 | -12% | 35,400 |
| 2004/05/07 | 1,555 | 1,560 | 1,510 | 1,545 | +25 | +1.6% | 58,000 |
5101～
5150
件表示中 / 5157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 | 118,100円 | +151.9% | +34.8% | 4.23% | 5.88倍 | 0.64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 |
| ＤＶｘ | 89,000円 | - | - | 5.62% | 23.59倍 | 1.02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 |
| オーウエル | 89,800円 | +2.3% | -5.8% | 4.45% | 9.02倍 | 0.42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 |
| ＵＥＸ | 75,700円 | +3.4% | -3.7% | 5.94% | 7.94倍 | 0.48倍 |
|
ステンレス専門の鉄鋼商社、生産材が主体。大同、日本製鉄と親密。中国で加工品の製販も |
| 北沢産 | 37,200円 | +2.8% | -7.5% | 2.69% | 12.81倍 | 0.64倍 |
|
フライヤーなど業務用厨房機器販売の大手。全国に販売網を構築。独自技術で製品開発も推進 |
市場注目の銘柄
チャート関連のコラム
