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 |
|---|---|---|---|---|---|---|---|
| 2025/03/25 | 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 |
| 2025/02/05 | 1,120 | 1,130 | 1,117 | 1,117 | -2 | -0.2% | 17,300 |
| 2025/02/04 | 1,122 | 1,127 | 1,119 | 1,119 | +4 | +0.4% | 17,500 |
| 2025/02/03 | 1,120 | 1,134 | 1,115 | 1,115 | -5 | -0.4% | 57,500 |
| 2025/01/31 | 1,136 | 1,136 | 1,118 | 1,120 | -13 | -1.1% | 68,000 |
| 2025/01/30 | 1,160 | 1,163 | 1,133 | 1,133 | -35 | -3% | 167,000 |
| 2025/01/29 | 1,164 | 1,173 | 1,157 | 1,168 | +4 | +0.3% | 33,000 |
| 2025/01/28 | 1,153 | 1,165 | 1,153 | 1,164 | +11 | +1% | 51,300 |
| 2025/01/27 | 1,161 | 1,167 | 1,150 | 1,153 | -8 | -0.7% | 27,700 |
| 2025/01/24 | 1,157 | 1,165 | 1,151 | 1,161 | +5 | +0.4% | 29,900 |
| 2025/01/23 | 1,151 | 1,166 | 1,143 | 1,156 | +5 | +0.4% | 55,100 |
| 2025/01/22 | 1,167 | 1,167 | 1,148 | 1,151 | -9 | -0.8% | 37,200 |
| 2025/01/21 | 1,165 | 1,165 | 1,148 | 1,160 | -5 | -0.4% | 24,800 |
| 2025/01/20 | 1,134 | 1,168 | 1,134 | 1,165 | +29 | +2.6% | 55,600 |
| 2025/01/17 | 1,116 | 1,136 | 1,113 | 1,136 | +20 | +1.8% | 49,400 |
| 2025/01/16 | 1,130 | 1,131 | 1,112 | 1,116 | -16 | -1.4% | 56,600 |
| 2025/01/15 | 1,138 | 1,148 | 1,121 | 1,132 | +8 | +0.7% | 23,600 |
| 2025/01/14 | 1,138 | 1,138 | 1,124 | 1,124 | -22 | -1.9% | 48,600 |
| 2025/01/10 | 1,145 | 1,149 | 1,139 | 1,146 | -4 | -0.3% | 53,800 |
| 2025/01/09 | 1,152 | 1,158 | 1,146 | 1,150 | -7 | -0.6% | 46,800 |
101～
150
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 | 131,400円 | +6.0% | +10.9% | 2.89% | 10.51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 | 95,500円 | +2.3% | -5.8% | 4.19% | 9.61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 | 58,500円 | -0.6% | -15.7% | 3.08% | 9.73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
