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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 1,215 | 1,219 | 1,210 | 1,210 | -2 | -0.2% | 15,300 |
| 2025/06/05 | 1,210 | 1,215 | 1,206 | 1,212 | +2 | +0.2% | 26,400 |
| 2025/06/04 | 1,205 | 1,214 | 1,202 | 1,210 | +5 | +0.4% | 65,600 |
| 2025/06/03 | 1,199 | 1,207 | 1,185 | 1,205 | +10 | +0.8% | 44,300 |
| 2025/06/02 | 1,192 | 1,208 | 1,192 | 1,195 | -5 | -0.4% | 36,500 |
| 2025/05/30 | 1,188 | 1,212 | 1,188 | 1,200 | +3 | +0.3% | 49,800 |
| 2025/05/29 | 1,197 | 1,208 | 1,185 | 1,197 | -15 | -1.2% | 137,800 |
| 2025/05/28 | 1,214 | 1,220 | 1,204 | 1,212 | -6 | -0.5% | 139,000 |
| 2025/05/27 | 1,225 | 1,225 | 1,212 | 1,218 | -4 | -0.3% | 51,800 |
| 2025/05/26 | 1,219 | 1,224 | 1,213 | 1,222 | +6 | +0.5% | 43,800 |
| 2025/05/23 | 1,226 | 1,232 | 1,209 | 1,216 | -8 | -0.7% | 64,700 |
| 2025/05/22 | 1,226 | 1,238 | 1,212 | 1,224 | +50 | +4.3% | 255,100 |
| 2025/05/21 | 1,176 | 1,176 | 1,164 | 1,174 | +8 | +0.7% | 19,500 |
| 2025/05/20 | 1,187 | 1,188 | 1,166 | 1,166 | -15 | -1.3% | 30,800 |
| 2025/05/19 | 1,187 | 1,199 | 1,177 | 1,181 | ±0 | ±0% | 44,800 |
| 2025/05/16 | 1,185 | 1,185 | 1,171 | 1,181 | -1 | -0.1% | 32,000 |
| 2025/05/15 | 1,175 | 1,182 | 1,164 | 1,182 | -1 | -0.1% | 16,700 |
| 2025/05/14 | 1,162 | 1,187 | 1,162 | 1,183 | +21 | +1.8% | 27,700 |
| 2025/05/13 | 1,172 | 1,180 | 1,162 | 1,162 | +2 | +0.2% | 28,700 |
| 2025/05/12 | 1,154 | 1,167 | 1,154 | 1,160 | +9 | +0.8% | 21,700 |
| 2025/05/09 | 1,150 | 1,163 | 1,145 | 1,151 | +9 | +0.8% | 28,000 |
| 2025/05/08 | 1,148 | 1,150 | 1,139 | 1,142 | -6 | -0.5% | 13,900 |
| 2025/05/07 | 1,143 | 1,150 | 1,135 | 1,148 | +13 | +1.1% | 18,400 |
| 2025/05/02 | 1,142 | 1,144 | 1,132 | 1,135 | -10 | -0.9% | 22,300 |
| 2025/05/01 | 1,148 | 1,155 | 1,144 | 1,145 | -11 | -1% | 12,400 |
| 2025/04/30 | 1,145 | 1,156 | 1,131 | 1,156 | +18 | +1.6% | 41,900 |
| 2025/04/28 | 1,133 | 1,140 | 1,133 | 1,138 | +7 | +0.6% | 24,500 |
| 2025/04/25 | 1,109 | 1,131 | 1,109 | 1,131 | +23 | +2.1% | 26,400 |
| 2025/04/24 | 1,116 | 1,120 | 1,108 | 1,108 | -1 | -0.1% | 19,500 |
| 2025/04/23 | 1,116 | 1,126 | 1,103 | 1,109 | +6 | +0.5% | 26,500 |
| 2025/04/22 | 1,100 | 1,111 | 1,100 | 1,103 | +1 | +0.1% | 12,400 |
| 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 |
51～
100
件表示中 / 5221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 | 129,100円 | +1.9% | -15.9% | 4.65% | 6.86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 |
| 石光商事 | 131,500円 | +6.0% | +10.9% | 2.89% | 10.52倍 | 0.84倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| ハリマ共和 | 190,000円 | -4.6% | -8.2% | 2.89% | 8.32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 | 95,400円 | +2.3% | -5.8% | 4.19% | 9.60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 |
| クワザワＨＤ | 58,600円 | -0.6% | -15.7% | 3.07% | 9.74倍 | 0.55倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
市場注目の銘柄
チャート関連のコラム
