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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 855 | 858 | 831 | 849 | -18 | -2.1% | 57,700 |
| 2022/03/04 | 887 | 887 | 855 | 867 | -23 | -2.6% | 32,500 |
| 2022/03/03 | 891 | 895 | 884 | 890 | +5 | +0.6% | 35,900 |
| 2022/03/02 | 888 | 893 | 876 | 885 | -18 | -2% | 39,800 |
| 2022/03/01 | 892 | 906 | 885 | 903 | +11 | +1.2% | 44,200 |
| 2022/02/28 | 890 | 897 | 873 | 892 | +4 | +0.5% | 76,500 |
| 2022/02/25 | 865 | 891 | 863 | 888 | +38 | +4.5% | 109,700 |
| 2022/02/24 | 860 | 865 | 835 | 850 | -17 | -2% | 110,500 |
| 2022/02/22 | 897 | 898 | 867 | 867 | -45 | -4.9% | 141,600 |
| 2022/02/21 | 938 | 969 | 901 | 912 | +34 | +3.9% | 622,500 |
| 2022/02/18 | 867 | 882 | 857 | 878 | +8 | +0.9% | 20,800 |
| 2022/02/17 | 870 | 886 | 869 | 870 | -4 | -0.5% | 30,000 |
| 2022/02/16 | 873 | 885 | 868 | 874 | +14 | +1.6% | 25,400 |
| 2022/02/15 | 865 | 871 | 858 | 860 | -5 | -0.6% | 53,100 |
| 2022/02/14 | 887 | 887 | 858 | 865 | -37 | -4.1% | 42,800 |
| 2022/02/10 | 912 | 913 | 898 | 902 | -11 | -1.2% | 41,300 |
| 2022/02/09 | 891 | 914 | 891 | 913 | +18 | +2% | 17,200 |
| 2022/02/08 | 904 | 905 | 892 | 895 | -6 | -0.7% | 28,700 |
| 2022/02/07 | 897 | 913 | 891 | 901 | +6 | +0.7% | 30,600 |
| 2022/02/04 | 914 | 920 | 886 | 895 | -21 | -2.3% | 36,300 |
| 2022/02/03 | 934 | 934 | 906 | 916 | -18 | -1.9% | 37,200 |
| 2022/02/02 | 914 | 942 | 914 | 934 | +25 | +2.8% | 36,900 |
| 2022/02/01 | 922 | 957 | 905 | 909 | -13 | -1.4% | 51,900 |
| 2022/01/31 | 876 | 932 | 868 | 922 | +34 | +3.8% | 49,900 |
| 2022/01/28 | 892 | 906 | 871 | 888 | +2 | +0.2% | 90,900 |
| 2022/01/27 | 940 | 951 | 883 | 886 | -49 | -5.2% | 63,200 |
| 2022/01/26 | 935 | 949 | 924 | 935 | -1 | -0.1% | 26,800 |
| 2022/01/25 | 970 | 974 | 925 | 936 | -33 | -3.4% | 48,200 |
| 2022/01/24 | 940 | 976 | 929 | 969 | +20 | +2.1% | 37,900 |
| 2022/01/21 | 969 | 970 | 939 | 949 | -35 | -3.6% | 47,800 |
| 2022/01/20 | 1,000 | 1,017 | 979 | 984 | -29 | -2.9% | 65,800 |
| 2022/01/19 | 1,070 | 1,081 | 1,012 | 1,013 | -76 | -7% | 91,000 |
| 2022/01/18 | 1,047 | 1,106 | 1,047 | 1,089 | +38 | +3.6% | 93,400 |
| 2022/01/17 | 1,040 | 1,054 | 1,024 | 1,051 | +27 | +2.6% | 32,700 |
| 2022/01/14 | 1,025 | 1,042 | 1,006 | 1,024 | -18 | -1.7% | 44,400 |
| 2022/01/13 | 1,063 | 1,082 | 1,039 | 1,042 | -20 | -1.9% | 44,000 |
| 2022/01/12 | 1,020 | 1,067 | 1,020 | 1,062 | +33 | +3.2% | 57,100 |
| 2022/01/11 | 1,060 | 1,064 | 1,024 | 1,029 | -44 | -4.1% | 67,600 |
| 2022/01/07 | 1,082 | 1,093 | 1,058 | 1,073 | -2 | -0.2% | 77,500 |
| 2022/01/06 | 1,063 | 1,093 | 1,057 | 1,075 | -18 | -1.6% | 93,800 |
| 2022/01/05 | 1,130 | 1,133 | 1,089 | 1,093 | -50 | -4.4% | 103,800 |
| 2022/01/04 | 1,160 | 1,160 | 1,126 | 1,143 | -21 | -1.8% | 122,700 |
| 2021/12/30 | 1,130 | 1,170 | 1,104 | 1,164 | +34 | +3% | 176,900 |
| 2021/12/29 | 1,092 | 1,148 | 1,080 | 1,130 | +57 | +5.3% | 263,500 |
| 2021/12/28 | 1,123 | 1,129 | 1,061 | 1,073 | -33 | -3% | 430,100 |
| 2021/12/27 | 1,069 | 1,114 | 1,040 | 1,106 | +142 | +14.7% | 721,800 |
| 2021/12/24 | 974 | 993 | 936 | 964 | -10 | -1% | 156,000 |
| 2021/12/23 | 952 | 974 | 948 | 974 | +22 | +2.3% | 58,400 |
| 2021/12/22 | 937 | 964 | 933 | 952 | +23 | +2.5% | 56,500 |
| 2021/12/21 | 927 | 939 | 917 | 929 | +2 | +0.2% | 51,000 |
801～
850
件表示中 / 5175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 | 128,300円 | +151.9% | +34.8% | 4.68% | 6.39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 |
| ハリマ共和 | 191,000円 | -4.6% | -8.2% | 2.88% | 8.36倍 | 0.42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 |
| Ｍｉｓｕｍｉ | 168,400円 | +4.2% | -6.7% | 2.97% | 15.29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 |
| グリーンクロス | 109,800円 | - | - | 3.19% | 8.43倍 | - |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
| ＤＶｘ | 91,800円 | - | - | 5.45% | 24.34倍 | 1.05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
