ミクニの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/08/20 | 137 | 137 | 134 | 135 | ±0 | ±0% | 13,000 |
| 2010/08/19 | 136 | 136 | 133 | 135 | -1 | -0.7% | 16,000 |
| 2010/08/18 | 134 | 136 | 134 | 136 | +1 | +0.7% | 3,000 |
| 2010/08/17 | 137 | 139 | 133 | 135 | ±0 | ±0% | 6,000 |
| 2010/08/16 | 140 | 140 | 135 | 135 | -3 | -2.2% | 4,000 |
| 2010/08/13 | 135 | 138 | 135 | 138 | +3 | +2.2% | 3,000 |
| 2010/08/12 | 136 | 136 | 134 | 135 | -4 | -2.9% | 17,000 |
| 2010/08/11 | 139 | 139 | 136 | 139 | ±0 | ±0% | 35,000 |
| 2010/08/10 | 146 | 146 | 139 | 139 | -3 | -2.1% | 19,000 |
| 2010/08/09 | 140 | 146 | 139 | 142 | +9 | +6.8% | 68,000 |
| 2010/08/06 | 128 | 133 | 128 | 133 | +5 | +3.9% | 11,000 |
| 2010/08/05 | 129 | 129 | 125 | 128 | - | - | 8,000 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 128 | 128 | 128 | 128 | - | - | 2,000 |
| 2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/30 | 126 | 126 | 125 | 125 | ±0 | ±0% | 3,000 |
| 2010/07/29 | 128 | 128 | 122 | 125 | -5 | -3.8% | 26,000 |
| 2010/07/28 | 130 | 130 | 128 | 130 | +1 | +0.8% | 10,000 |
| 2010/07/27 | 131 | 131 | 129 | 129 | ±0 | ±0% | 7,000 |
| 2010/07/26 | 132 | 132 | 129 | 129 | -2 | -1.5% | 5,000 |
| 2010/07/23 | 131 | 131 | 128 | 131 | ±0 | ±0% | 19,000 |
| 2010/07/22 | 129 | 132 | 129 | 131 | -3 | -2.2% | 14,000 |
| 2010/07/21 | 137 | 138 | 134 | 134 | +1 | +0.8% | 15,000 |
| 2010/07/20 | 134 | 134 | 130 | 133 | ±0 | ±0% | 13,000 |
| 2010/07/16 | 133 | 133 | 132 | 133 | -2 | -1.5% | 4,000 |
| 2010/07/15 | 132 | 135 | 131 | 135 | +1 | +0.7% | 7,000 |
| 2010/07/14 | 132 | 134 | 132 | 134 | +2 | +1.5% | 6,000 |
| 2010/07/13 | 132 | 137 | 132 | 132 | -4 | -2.9% | 24,000 |
| 2010/07/12 | 138 | 138 | 136 | 136 | +8 | +6.3% | 17,000 |
| 2010/07/09 | 125 | 128 | 125 | 128 | +3 | +2.4% | 12,000 |
| 2010/07/08 | 123 | 125 | 123 | 125 | +3 | +2.5% | 12,000 |
| 2010/07/07 | 122 | 122 | 122 | 122 | -1 | -0.8% | 4,000 |
| 2010/07/06 | 123 | 123 | 123 | 123 | -1 | -0.8% | 3,000 |
| 2010/07/05 | 126 | 126 | 124 | 124 | -5 | -3.9% | 2,000 |
| 2010/07/02 | 124 | 129 | 123 | 129 | +4 | +3.2% | 7,000 |
| 2010/07/01 | 124 | 127 | 120 | 125 | -2 | -1.6% | 15,000 |
| 2010/06/30 | 128 | 128 | 127 | 127 | -5 | -3.8% | 2,000 |
| 2010/06/29 | 133 | 137 | 132 | 132 | -1 | -0.8% | 5,000 |
| 2010/06/28 | 139 | 139 | 131 | 133 | -2 | -1.5% | 12,000 |
| 2010/06/25 | 137 | 137 | 133 | 135 | -4 | -2.9% | 27,000 |
| 2010/06/24 | 138 | 139 | 138 | 139 | +1 | +0.7% | 12,000 |
| 2010/06/23 | 138 | 138 | 136 | 138 | -2 | -1.4% | 13,000 |
| 2010/06/22 | 143 | 143 | 137 | 140 | +2 | +1.4% | 26,000 |
| 2010/06/21 | 138 | 138 | 136 | 138 | -1 | -0.7% | 32,000 |
| 2010/06/18 | 138 | 139 | 137 | 139 | +1 | +0.7% | 17,000 |
| 2010/06/17 | 139 | 139 | 138 | 138 | -2 | -1.4% | 10,000 |
| 2010/06/16 | 143 | 143 | 139 | 140 | ±0 | ±0% | 13,000 |
| 2010/06/15 | 141 | 141 | 139 | 140 | -1 | -0.7% | 20,000 |
| 2010/06/14 | 145 | 145 | 141 | 141 | -4 | -2.8% | 14,000 |
| 2010/06/11 | 144 | 148 | 144 | 145 | +6 | +4.3% | 7,000 |
3601～
3650
件表示中 / 6950件
類似銘柄と比較する
現在ご覧いただいている「ミクニ」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 |
|---|---|---|---|---|---|---|---|---|
| ミクニ | 28,800円 | -0.4% | -15.6% | 4.86% | 8.82倍 | 0.25倍 |
|
２輪用と４輪用の電子制御燃料噴射装置や吸排気系が主力。家庭ガス制御器、航空機部品卸も |
| 近畿車 | 153,600円 | -28.2% | -96.0% | 3.26% | 105.71倍 | 0.31倍 |
|
鉄道車両製造の専業。国内はＪＲ主体。海外比重大きく、ＬＲＶ（低床式路面電車）で実績多い |
| 内海造 | 490,000円 | +1.9% | -49.0% | 0.82% | 16.61倍 | 0.76倍 |
|
カナデビア系。旧日立造船・因島合併。中型ばら積み船、フェリー、ＲＯＲＯ船など船種幅広い |
| 田中精密 | 101,000円 | -6.5% | -27.0% | 3.17% | 6.52倍 | 0.42倍 |
|
自動車、オートバイ部品製造中心。ホンダグループ向けが大半。米国、ＡＳＥＡＮに生産拠点 |
| エフテック | 62,000円 | +0.4% | -26.7% | 3.23% | - | 0.21倍 |
|
ホンダ系部品会社。サスペンション、サブフレームなど足回り部品に強み。ホンダ向けが７割超 |
市場注目の銘柄
チャート関連のコラム
