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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,385 | 1,386 | 1,359 | 1,361 | -18 | -1.3% | 44,900 |
| 2025/04/30 | 1,385 | 1,387 | 1,374 | 1,379 | +6 | +0.4% | 45,300 |
| 2025/04/28 | 1,362 | 1,380 | 1,362 | 1,373 | +21 | +1.6% | 45,100 |
| 2025/04/25 | 1,380 | 1,391 | 1,345 | 1,352 | -6 | -0.4% | 109,400 |
| 2025/04/24 | 1,386 | 1,386 | 1,358 | 1,358 | -5 | -0.4% | 36,600 |
| 2025/04/23 | 1,366 | 1,392 | 1,343 | 1,363 | +20 | +1.5% | 53,800 |
| 2025/04/22 | 1,320 | 1,370 | 1,320 | 1,343 | +9 | +0.7% | 58,900 |
| 2025/04/21 | 1,342 | 1,345 | 1,322 | 1,334 | -8 | -0.6% | 38,900 |
| 2025/04/18 | 1,319 | 1,344 | 1,319 | 1,342 | +27 | +2.1% | 36,500 |
| 2025/04/17 | 1,303 | 1,315 | 1,295 | 1,315 | +12 | +0.9% | 32,600 |
| 2025/04/16 | 1,320 | 1,324 | 1,291 | 1,303 | -14 | -1.1% | 65,600 |
| 2025/04/15 | 1,302 | 1,319 | 1,302 | 1,317 | +2 | +0.2% | 34,400 |
| 2025/04/14 | 1,295 | 1,326 | 1,291 | 1,315 | +42 | +3.3% | 99,100 |
| 2025/04/11 | 1,239 | 1,277 | 1,222 | 1,273 | -5 | -0.4% | 73,800 |
| 2025/04/10 | 1,305 | 1,305 | 1,261 | 1,278 | +63 | +5.2% | 130,100 |
| 2025/04/09 | 1,241 | 1,259 | 1,180 | 1,215 | -81 | -6.3% | 227,500 |
| 2025/04/08 | 1,231 | 1,340 | 1,223 | 1,296 | +109 | +9.2% | 224,600 |
| 2025/04/07 | 1,135 | 1,235 | 1,114 | 1,187 | -53 | -4.3% | 359,800 |
| 2025/04/04 | 1,290 | 1,290 | 1,205 | 1,240 | -73 | -5.6% | 262,600 |
| 2025/04/03 | 1,279 | 1,313 | 1,271 | 1,313 | -26 | -1.9% | 222,600 |
| 2025/04/02 | 1,376 | 1,376 | 1,334 | 1,339 | -43 | -3.1% | 226,100 |
| 2025/04/01 | 1,408 | 1,408 | 1,380 | 1,382 | -38 | -2.7% | 259,000 |
| 2025/03/31 | 1,472 | 1,478 | 1,411 | 1,420 | -66 | -4.4% | 280,900 |
| 2025/03/28 | 1,484 | 1,512 | 1,482 | 1,486 | -89 | -5.7% | 224,300 |
| 2025/03/27 | 1,598 | 1,599 | 1,569 | 1,575 | -23 | -1.4% | 481,600 |
| 2025/03/26 | 1,605 | 1,607 | 1,592 | 1,598 | -5 | -0.3% | 127,600 |
| 2025/03/25 | 1,611 | 1,615 | 1,600 | 1,603 | -2 | -0.1% | 142,200 |
| 2025/03/24 | 1,607 | 1,614 | 1,600 | 1,605 | +5 | +0.3% | 131,200 |
| 2025/03/21 | 1,586 | 1,605 | 1,584 | 1,600 | +16 | +1% | 207,900 |
| 2025/03/19 | 1,580 | 1,584 | 1,576 | 1,584 | +3 | +0.2% | 78,300 |
| 2025/03/18 | 1,588 | 1,588 | 1,580 | 1,581 | -4 | -0.3% | 83,900 |
| 2025/03/17 | 1,580 | 1,591 | 1,577 | 1,585 | +15 | +1% | 137,100 |
| 2025/03/14 | 1,556 | 1,571 | 1,552 | 1,570 | +14 | +0.9% | 100,500 |
| 2025/03/13 | 1,548 | 1,558 | 1,547 | 1,556 | +8 | +0.5% | 97,900 |
| 2025/03/12 | 1,540 | 1,548 | 1,536 | 1,548 | +11 | +0.7% | 68,500 |
| 2025/03/11 | 1,550 | 1,550 | 1,519 | 1,537 | -27 | -1.7% | 169,400 |
| 2025/03/10 | 1,556 | 1,564 | 1,550 | 1,564 | +9 | +0.6% | 86,800 |
| 2025/03/07 | 1,551 | 1,562 | 1,535 | 1,555 | -3 | -0.2% | 97,700 |
| 2025/03/06 | 1,569 | 1,570 | 1,558 | 1,558 | -6 | -0.4% | 114,100 |
| 2025/03/05 | 1,533 | 1,576 | 1,532 | 1,564 | +31 | +2% | 274,800 |
| 2025/03/04 | 1,542 | 1,543 | 1,523 | 1,533 | -14 | -0.9% | 141,500 |
| 2025/03/03 | 1,533 | 1,558 | 1,531 | 1,547 | +18 | +1.2% | 109,200 |
| 2025/02/28 | 1,524 | 1,531 | 1,515 | 1,529 | +6 | +0.4% | 109,100 |
| 2025/02/27 | 1,516 | 1,528 | 1,515 | 1,523 | +12 | +0.8% | 74,600 |
| 2025/02/26 | 1,519 | 1,524 | 1,502 | 1,511 | -9 | -0.6% | 109,900 |
| 2025/02/25 | 1,510 | 1,525 | 1,508 | 1,520 | ±0 | ±0% | 101,800 |
| 2025/02/21 | 1,524 | 1,529 | 1,516 | 1,520 | +2 | +0.1% | 87,000 |
| 2025/02/20 | 1,550 | 1,550 | 1,515 | 1,518 | -29 | -1.9% | 208,400 |
| 2025/02/19 | 1,574 | 1,574 | 1,546 | 1,547 | -26 | -1.7% | 111,400 |
| 2025/02/18 | 1,564 | 1,575 | 1,557 | 1,573 | +14 | +0.9% | 119,000 |
1～
50
件表示中 / 3691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 | 136,100円 | +20.5% | +23.9% | 6.61% | 3.06倍 | 0.58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 |
| 放電精密 | 134,500円 | +11.7% | -4.2% | 1.12% | 36.26倍 | 1.95倍 |
|
放電加工専業で国内最大規模。アルミ押出用金型も首位。既存技術生かし航空宇宙分野に注力 |
| ＡＣＳＬ | 94,300円 | +92.5% | - | 0.00% | 486.09倍 | 159.83倍 |
|
ドローン専業。画像処理技術による屋内自動飛行に注力。機体を含め無人化システムとして提供 |
| 木村化 | 68,700円 | +9.4% | +25.8% | 4.37% | 7.05倍 | 0.76倍 |
|
化学機械装置の保守・エンジ。蒸発装置強い。核燃料の輸送容器や濃縮関連機器など原発関連も |
| 冨士ダイス | 69,900円 | -0.5% | -35.4% | 5.72% | 37.58倍 | 0.68倍 |
|
超硬合金製の耐摩耗工具・金型で国内トップ。製造業３０００社と取引。受注生産・直接販売 |
市場注目の銘柄
チャート関連のコラム
