マミヤ・オーピーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,852 | 1,865 | 1,785 | 1,807 | -60 | -3.2% | 101,900 |
| 2025/09/16 | 1,842 | 1,874 | 1,838 | 1,867 | +7 | +0.4% | 60,500 |
| 2025/09/12 | 1,870 | 1,879 | 1,852 | 1,860 | -20 | -1.1% | 44,600 |
| 2025/09/11 | 1,892 | 1,892 | 1,875 | 1,880 | -20 | -1.1% | 32,400 |
| 2025/09/10 | 1,892 | 1,917 | 1,876 | 1,900 | -5 | -0.3% | 76,200 |
| 2025/09/09 | 1,917 | 1,924 | 1,895 | 1,905 | -5 | -0.3% | 61,200 |
| 2025/09/08 | 1,911 | 1,928 | 1,892 | 1,910 | +16 | +0.8% | 113,800 |
| 2025/09/05 | 1,888 | 1,902 | 1,883 | 1,894 | -4 | -0.2% | 61,200 |
| 2025/09/04 | 1,889 | 1,903 | 1,862 | 1,898 | +9 | +0.5% | 94,000 |
| 2025/09/03 | 1,895 | 1,938 | 1,877 | 1,889 | -6 | -0.3% | 117,300 |
| 2025/09/02 | 1,883 | 1,900 | 1,857 | 1,895 | +7 | +0.4% | 120,600 |
| 2025/09/01 | 1,900 | 1,900 | 1,858 | 1,888 | -22 | -1.2% | 150,000 |
| 2025/08/29 | 1,798 | 1,919 | 1,790 | 1,910 | +111 | +6.2% | 338,200 |
| 2025/08/28 | 1,800 | 1,808 | 1,788 | 1,799 | +3 | +0.2% | 91,700 |
| 2025/08/27 | 1,762 | 1,802 | 1,762 | 1,796 | +1 | +0.1% | 117,300 |
| 2025/08/26 | 1,790 | 1,798 | 1,748 | 1,795 | +21 | +1.2% | 218,500 |
| 2025/08/25 | 1,731 | 1,775 | 1,728 | 1,774 | +44 | +2.5% | 169,100 |
| 2025/08/22 | 1,682 | 1,733 | 1,677 | 1,730 | +56 | +3.3% | 188,200 |
| 2025/08/21 | 1,670 | 1,690 | 1,663 | 1,674 | +41 | +2.5% | 196,000 |
| 2025/08/20 | 1,614 | 1,633 | 1,598 | 1,633 | +19 | +1.2% | 105,500 |
| 2025/08/19 | 1,608 | 1,614 | 1,604 | 1,614 | +6 | +0.4% | 94,100 |
| 2025/08/18 | 1,602 | 1,609 | 1,598 | 1,608 | +1 | +0.1% | 86,000 |
| 2025/08/15 | 1,599 | 1,609 | 1,599 | 1,607 | +8 | +0.5% | 87,600 |
| 2025/08/14 | 1,586 | 1,599 | 1,583 | 1,599 | +15 | +0.9% | 61,400 |
| 2025/08/13 | 1,581 | 1,597 | 1,576 | 1,584 | +3 | +0.2% | 64,200 |
| 2025/08/12 | 1,570 | 1,597 | 1,570 | 1,581 | -3 | -0.2% | 92,000 |
| 2025/08/08 | 1,585 | 1,601 | 1,576 | 1,584 | -20 | -1.2% | 78,600 |
| 2025/08/07 | 1,550 | 1,609 | 1,532 | 1,604 | +77 | +5% | 404,000 |
| 2025/08/06 | 1,516 | 1,542 | 1,516 | 1,527 | +3 | +0.2% | 89,000 |
| 2025/08/05 | 1,532 | 1,540 | 1,523 | 1,524 | -6 | -0.4% | 57,800 |
| 2025/08/04 | 1,501 | 1,539 | 1,501 | 1,530 | +2 | +0.1% | 52,600 |
| 2025/08/01 | 1,512 | 1,532 | 1,512 | 1,528 | +5 | +0.3% | 49,900 |
| 2025/07/31 | 1,507 | 1,525 | 1,507 | 1,523 | +16 | +1.1% | 65,500 |
| 2025/07/30 | 1,501 | 1,509 | 1,494 | 1,507 | +6 | +0.4% | 39,400 |
| 2025/07/29 | 1,498 | 1,508 | 1,494 | 1,501 | ±0 | ±0% | 29,100 |
| 2025/07/28 | 1,502 | 1,510 | 1,494 | 1,501 | -3 | -0.2% | 42,300 |
| 2025/07/25 | 1,500 | 1,508 | 1,495 | 1,504 | -2 | -0.1% | 37,500 |
| 2025/07/24 | 1,508 | 1,519 | 1,492 | 1,506 | -2 | -0.1% | 41,900 |
| 2025/07/23 | 1,509 | 1,513 | 1,474 | 1,508 | ±0 | ±0% | 91,300 |
| 2025/07/22 | 1,489 | 1,520 | 1,480 | 1,508 | +19 | +1.3% | 110,200 |
| 2025/07/18 | 1,462 | 1,494 | 1,456 | 1,489 | +24 | +1.6% | 103,400 |
| 2025/07/17 | 1,460 | 1,475 | 1,455 | 1,465 | +5 | +0.3% | 40,100 |
| 2025/07/16 | 1,458 | 1,472 | 1,447 | 1,460 | +1 | +0.1% | 47,700 |
| 2025/07/15 | 1,458 | 1,471 | 1,445 | 1,459 | +8 | +0.6% | 53,300 |
| 2025/07/14 | 1,468 | 1,473 | 1,450 | 1,451 | -17 | -1.2% | 42,300 |
| 2025/07/11 | 1,445 | 1,476 | 1,445 | 1,468 | +27 | +1.9% | 69,500 |
| 2025/07/10 | 1,454 | 1,464 | 1,433 | 1,441 | -7 | -0.5% | 69,000 |
| 2025/07/09 | 1,418 | 1,454 | 1,410 | 1,448 | +30 | +2.1% | 93,700 |
| 2025/07/08 | 1,376 | 1,439 | 1,373 | 1,418 | +38 | +2.8% | 170,500 |
| 2025/07/07 | 1,369 | 1,396 | 1,356 | 1,380 | +4 | +0.3% | 46,100 |
1～
50
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「マミヤＯＰ」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 |
|---|---|---|---|---|---|---|---|---|
| マミヤＯＰ | 180,700円 | - | - | 3.87% | 6.22倍 | 0.75倍 |
|
パチンコ周辺機器が主力、ゴルフはシャフトに特化し内外で販売。システム開発事業を育成中 |
| 日樹工 | 89,000円 | - | - | 4.16% | 31.13倍 | 0.41倍 |
|
射出成形機最大手で周辺機器、金型、部品等に展開。専用機は内製、汎用機は外注。海外強化 |
| 中北製 | 503,000円 | - | - | 2.19% | 14.28倍 | 0.69倍 |
|
自動調節弁のトップ。船舶用で遠隔操作装置まで一括製造する唯一のメーカー。多品種少量生産 |
| 酒井重 | 210,300円 | - | - | 4.99% | 20.04倍 | 0.60倍 |
|
ロードローラーなど道路機械の専業大手。大型機に強み。米国、インドネシア、中国で現地生産 |
| ＫＶＫ | 213,900円 | - | - | 3.74% | 9.02倍 | 0.61倍 |
|
給水栓専業首位。管材商社、住宅設備会社に加えリテール向けを強化。中国とフィリピンに工場 |
市場注目の銘柄
チャート関連のコラム
