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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 1,389 | 1,413 | 1,364 | 1,381 | -32 | -2.3% | 61,500 |
| 2022/12/22 | 1,345 | 1,414 | 1,328 | 1,413 | +58 | +4.3% | 90,000 |
| 2022/12/21 | 1,303 | 1,369 | 1,292 | 1,355 | +54 | +4.2% | 83,300 |
| 2022/12/20 | 1,355 | 1,375 | 1,257 | 1,301 | -77 | -5.6% | 162,600 |
| 2022/12/19 | 1,404 | 1,459 | 1,360 | 1,378 | -35 | -2.5% | 136,100 |
| 2022/12/16 | 1,430 | 1,454 | 1,401 | 1,413 | -23 | -1.6% | 144,800 |
| 2022/12/15 | 1,362 | 1,436 | 1,359 | 1,436 | +78 | +5.7% | 155,400 |
| 2022/12/14 | 1,368 | 1,370 | 1,333 | 1,358 | +15 | +1.1% | 77,400 |
| 2022/12/13 | 1,317 | 1,372 | 1,316 | 1,343 | +13 | +1% | 107,900 |
| 2022/12/12 | 1,217 | 1,345 | 1,197 | 1,330 | +112 | +9.2% | 180,900 |
| 2022/12/09 | 1,209 | 1,230 | 1,207 | 1,218 | +12 | +1% | 21,400 |
| 2022/12/08 | 1,216 | 1,222 | 1,195 | 1,206 | -16 | -1.3% | 35,100 |
| 2022/12/07 | 1,200 | 1,230 | 1,196 | 1,222 | -6 | -0.5% | 34,900 |
| 2022/12/06 | 1,190 | 1,247 | 1,190 | 1,228 | +68 | +5.9% | 96,700 |
| 2022/12/05 | 1,170 | 1,186 | 1,141 | 1,160 | -58 | -4.8% | 43,100 |
| 2022/12/02 | 1,210 | 1,218 | 1,159 | 1,218 | +8 | +0.7% | 56,100 |
| 2022/12/01 | 1,250 | 1,250 | 1,192 | 1,210 | -30 | -2.4% | 81,600 |
| 2022/11/30 | 1,200 | 1,240 | 1,200 | 1,240 | +40 | +3.3% | 65,000 |
| 2022/11/29 | 1,175 | 1,210 | 1,158 | 1,200 | +7 | +0.6% | 62,900 |
| 2022/11/28 | 1,170 | 1,266 | 1,170 | 1,193 | +24 | +2.1% | 154,000 |
| 2022/11/25 | 1,125 | 1,169 | 1,115 | 1,169 | +59 | +5.3% | 85,900 |
| 2022/11/24 | 1,130 | 1,130 | 1,105 | 1,110 | -15 | -1.3% | 26,800 |
| 2022/11/22 | 1,132 | 1,150 | 1,102 | 1,125 | +3 | +0.3% | 43,300 |
| 2022/11/21 | 1,054 | 1,122 | 1,050 | 1,122 | +68 | +6.5% | 47,200 |
| 2022/11/18 | 1,065 | 1,070 | 1,052 | 1,054 | -11 | -1% | 8,900 |
| 2022/11/17 | 1,063 | 1,073 | 1,062 | 1,065 | +2 | +0.2% | 15,700 |
| 2022/11/16 | 1,012 | 1,076 | 1,010 | 1,063 | +49 | +4.8% | 72,300 |
| 2022/11/15 | 994 | 1,014 | 985 | 1,014 | +20 | +2% | 15,000 |
| 2022/11/14 | 1,004 | 1,010 | 991 | 994 | -21 | -2.1% | 19,500 |
| 2022/11/11 | 1,042 | 1,042 | 1,010 | 1,015 | ±0 | ±0% | 20,300 |
| 2022/11/10 | 1,033 | 1,050 | 1,000 | 1,015 | +12 | +1.2% | 69,300 |
| 2022/11/09 | 1,020 | 1,030 | 1,001 | 1,003 | -22 | -2.1% | 35,100 |
| 2022/11/08 | 1,040 | 1,040 | 1,016 | 1,025 | -15 | -1.4% | 21,700 |
| 2022/11/07 | 1,006 | 1,040 | 1,001 | 1,040 | +40 | +4% | 55,700 |
| 2022/11/04 | 1,001 | 1,010 | 991 | 1,000 | -10 | -1% | 19,600 |
| 2022/11/02 | 1,017 | 1,025 | 1,009 | 1,010 | -8 | -0.8% | 26,700 |
| 2022/11/01 | 995 | 1,035 | 990 | 1,018 | +38 | +3.9% | 43,500 |
| 2022/10/31 | 981 | 991 | 960 | 980 | +14 | +1.4% | 27,500 |
| 2022/10/28 | 963 | 975 | 956 | 966 | -3 | -0.3% | 9,300 |
| 2022/10/27 | 954 | 971 | 950 | 969 | +10 | +1% | 15,000 |
| 2022/10/26 | 970 | 970 | 942 | 959 | -1 | -0.1% | 18,100 |
| 2022/10/25 | 958 | 972 | 953 | 960 | +8 | +0.8% | 18,500 |
| 2022/10/24 | 937 | 966 | 935 | 952 | +22 | +2.4% | 20,600 |
| 2022/10/21 | 940 | 940 | 930 | 930 | -10 | -1.1% | 4,900 |
| 2022/10/20 | 921 | 940 | 921 | 940 | +9 | +1% | 8,000 |
| 2022/10/19 | 931 | 938 | 927 | 931 | ±0 | ±0% | 17,400 |
| 2022/10/18 | 905 | 933 | 905 | 931 | +30 | +3.3% | 31,400 |
| 2022/10/17 | 895 | 905 | 894 | 901 | -4 | -0.4% | 4,700 |
| 2022/10/14 | 891 | 905 | 891 | 905 | +18 | +2% | 8,200 |
| 2022/10/13 | 900 | 900 | 887 | 887 | -12 | -1.3% | 3,800 |
601～
650
件表示中 / 3716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 | 135,000円 | -25.8% | -48.5% | 5.19% | 4.65倍 | 0.55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 |
| ツバキナカシマ | 35,300円 | -5.8% | - | 0.00% | - | 0.23倍 |
|
ベアリング用の精密鋼球・ローラーが主力。ボールネジも。ＭＥＢＯで非上場化も１５年再上場 |
| ワイエイシイＨＤ | 75,500円 | +30.2% | +60.1% | 5.30% | 11.59倍 | 0.82倍 |
|
各種自動化機器の中堅。パワー半導体関連・液晶関連装置が主力。ヘルスケア関連の育成図る |
| 冨士ダイス | 70,100円 | +6.5% | +16.1% | 5.71% | 30.32倍 | 0.67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 |
| 北川鉄 | 141,500円 | +1.8% | -22.2% | 5.51% | 5.45倍 | 0.31倍 |
|
自動車用などの鋳造部品、工作機械器具、立駐、産業機械など多角展開。メキシコに製造拠点 |
市場注目の銘柄
チャート関連のコラム
