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 |
---|---|---|---|---|---|---|---|
2025/04/21 | 1,123 | 1,127 | 1,102 | 1,102 | -21 | -1.9% | 27,700 |
2025/04/18 | 1,096 | 1,123 | 1,095 | 1,123 | +32 | +2.9% | 32,600 |
2025/04/17 | 1,080 | 1,091 | 1,080 | 1,091 | +11 | +1% | 11,600 |
2025/04/16 | 1,090 | 1,098 | 1,080 | 1,080 | -6 | -0.6% | 24,500 |
2025/04/15 | 1,079 | 1,093 | 1,072 | 1,086 | +12 | +1.1% | 26,200 |
2025/04/14 | 1,073 | 1,078 | 1,066 | 1,074 | +18 | +1.7% | 31,400 |
2025/04/11 | 1,040 | 1,056 | 1,008 | 1,056 | +1 | +0.1% | 47,100 |
2025/04/10 | 1,109 | 1,109 | 1,055 | 1,055 | +50 | +5% | 70,400 |
2025/04/09 | 1,032 | 1,032 | 980 | 1,005 | -39 | -3.7% | 106,400 |
2025/04/08 | 1,018 | 1,071 | 1,010 | 1,044 | +103 | +10.9% | 89,900 |
2025/04/07 | 947 | 969 | 938 | 941 | -126 | -11.8% | 195,700 |
2025/04/04 | 1,101 | 1,111 | 1,053 | 1,067 | -72 | -6.3% | 131,600 |
2025/04/03 | 1,135 | 1,141 | 1,122 | 1,139 | -26 | -2.2% | 80,900 |
2025/04/02 | 1,180 | 1,180 | 1,151 | 1,165 | -5 | -0.4% | 41,800 |
2025/04/01 | 1,197 | 1,198 | 1,165 | 1,170 | -24 | -2% | 56,000 |
2025/03/31 | 1,196 | 1,203 | 1,135 | 1,194 | -4 | -0.3% | 214,500 |
2025/03/28 | 1,195 | 1,207 | 1,187 | 1,198 | -9 | -0.7% | 182,900 |
2025/03/27 | 1,200 | 1,209 | 1,197 | 1,207 | +2 | +0.2% | 36,700 |
2025/03/26 | 1,197 | 1,205 | 1,189 | 1,205 | +9 | +0.8% | 28,200 |
2025/03/25 | 1,203 | 1,203 | 1,185 | 1,196 | -6 | -0.5% | 55,600 |
2025/03/24 | 1,202 | 1,226 | 1,193 | 1,202 | +24 | +2% | 163,900 |
2025/03/21 | 1,168 | 1,178 | 1,168 | 1,178 | +15 | +1.3% | 34,700 |
2025/03/19 | 1,152 | 1,163 | 1,150 | 1,163 | +18 | +1.6% | 36,200 |
2025/03/18 | 1,137 | 1,150 | 1,137 | 1,145 | +15 | +1.3% | 37,300 |
2025/03/17 | 1,136 | 1,136 | 1,126 | 1,130 | -2 | -0.2% | 23,300 |
2025/03/14 | 1,116 | 1,132 | 1,111 | 1,132 | +19 | +1.7% | 23,700 |
2025/03/13 | 1,119 | 1,122 | 1,112 | 1,113 | -6 | -0.5% | 21,700 |
2025/03/12 | 1,109 | 1,119 | 1,108 | 1,119 | +10 | +0.9% | 15,200 |
2025/03/11 | 1,110 | 1,111 | 1,095 | 1,109 | -11 | -1% | 35,800 |
2025/03/10 | 1,120 | 1,120 | 1,109 | 1,120 | +6 | +0.5% | 30,400 |
2025/03/07 | 1,117 | 1,126 | 1,106 | 1,114 | -7 | -0.6% | 29,800 |
2025/03/06 | 1,107 | 1,121 | 1,107 | 1,121 | +18 | +1.6% | 14,600 |
2025/03/05 | 1,100 | 1,108 | 1,094 | 1,103 | +3 | +0.3% | 24,900 |
2025/03/04 | 1,103 | 1,105 | 1,091 | 1,100 | -6 | -0.5% | 37,400 |
2025/03/03 | 1,112 | 1,115 | 1,104 | 1,106 | +7 | +0.6% | 15,300 |
2025/02/28 | 1,112 | 1,117 | 1,098 | 1,099 | -21 | -1.9% | 54,100 |
2025/02/27 | 1,121 | 1,126 | 1,119 | 1,120 | +1 | +0.1% | 19,200 |
2025/02/26 | 1,125 | 1,125 | 1,112 | 1,119 | -2 | -0.2% | 27,600 |
2025/02/25 | 1,122 | 1,130 | 1,119 | 1,121 | -9 | -0.8% | 29,000 |
2025/02/21 | 1,128 | 1,135 | 1,122 | 1,130 | -3 | -0.3% | 37,500 |
2025/02/20 | 1,145 | 1,145 | 1,131 | 1,133 | -13 | -1.1% | 20,800 |
2025/02/19 | 1,142 | 1,150 | 1,137 | 1,146 | +4 | +0.4% | 43,500 |
2025/02/18 | 1,138 | 1,142 | 1,134 | 1,142 | +11 | +1% | 19,200 |
2025/02/17 | 1,131 | 1,144 | 1,127 | 1,131 | +5 | +0.4% | 20,400 |
2025/02/14 | 1,142 | 1,142 | 1,126 | 1,126 | -13 | -1.1% | 18,500 |
2025/02/13 | 1,138 | 1,143 | 1,134 | 1,139 | +3 | +0.3% | 24,900 |
2025/02/12 | 1,124 | 1,138 | 1,118 | 1,136 | +17 | +1.5% | 37,200 |
2025/02/10 | 1,125 | 1,126 | 1,116 | 1,119 | -6 | -0.5% | 26,200 |
2025/02/07 | 1,124 | 1,128 | 1,121 | 1,125 | +7 | +0.6% | 14,100 |
2025/02/06 | 1,116 | 1,131 | 1,116 | 1,118 | +1 | +0.1% | 8,400 |
51~
100
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