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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,674 | 1,683 | 1,660 | 1,666 | -2 | -0.1% | 18,800 |
| 2025/01/15 | 1,689 | 1,689 | 1,668 | 1,668 | -17 | -1% | 16,900 |
| 2025/01/14 | 1,702 | 1,702 | 1,640 | 1,685 | -17 | -1% | 85,000 |
| 2025/01/10 | 1,694 | 1,703 | 1,678 | 1,702 | +4 | +0.2% | 21,100 |
| 2025/01/09 | 1,689 | 1,740 | 1,681 | 1,698 | +22 | +1.3% | 86,100 |
| 2025/01/08 | 1,729 | 1,729 | 1,675 | 1,676 | -53 | -3.1% | 78,300 |
| 2025/01/07 | 1,730 | 1,741 | 1,717 | 1,729 | -12 | -0.7% | 39,100 |
| 2025/01/06 | 1,722 | 1,743 | 1,716 | 1,741 | +21 | +1.2% | 61,700 |
| 2024/12/30 | 1,727 | 1,739 | 1,713 | 1,720 | ±0 | ±0% | 64,700 |
| 2024/12/27 | 1,698 | 1,725 | 1,691 | 1,720 | +26 | +1.5% | 156,000 |
| 2024/12/26 | 1,640 | 1,695 | 1,640 | 1,694 | +58 | +3.5% | 111,500 |
| 2024/12/25 | 1,631 | 1,645 | 1,624 | 1,636 | +10 | +0.6% | 30,700 |
| 2024/12/24 | 1,625 | 1,635 | 1,605 | 1,626 | -1 | -0.1% | 78,800 |
| 2024/12/23 | 1,639 | 1,647 | 1,614 | 1,627 | -12 | -0.7% | 61,300 |
| 2024/12/20 | 1,650 | 1,656 | 1,634 | 1,639 | -11 | -0.7% | 26,500 |
| 2024/12/19 | 1,609 | 1,653 | 1,608 | 1,650 | +18 | +1.1% | 58,200 |
| 2024/12/18 | 1,641 | 1,654 | 1,632 | 1,632 | -3 | -0.2% | 34,500 |
| 2024/12/17 | 1,658 | 1,658 | 1,621 | 1,635 | -15 | -0.9% | 47,900 |
| 2024/12/16 | 1,664 | 1,671 | 1,648 | 1,650 | -21 | -1.3% | 41,500 |
| 2024/12/13 | 1,692 | 1,692 | 1,669 | 1,671 | -7 | -0.4% | 26,400 |
| 2024/12/12 | 1,674 | 1,698 | 1,669 | 1,678 | +13 | +0.8% | 105,300 |
| 2024/12/11 | 1,638 | 1,673 | 1,636 | 1,665 | +22 | +1.3% | 39,600 |
| 2024/12/10 | 1,636 | 1,651 | 1,635 | 1,643 | -14 | -0.8% | 24,500 |
| 2024/12/09 | 1,625 | 1,657 | 1,617 | 1,657 | +32 | +2% | 65,100 |
| 2024/12/06 | 1,651 | 1,668 | 1,625 | 1,625 | -6 | -0.4% | 39,700 |
| 2024/12/05 | 1,615 | 1,643 | 1,615 | 1,631 | +36 | +2.3% | 73,100 |
| 2024/12/04 | 1,625 | 1,625 | 1,591 | 1,595 | -30 | -1.8% | 65,900 |
| 2024/12/03 | 1,635 | 1,644 | 1,602 | 1,625 | -10 | -0.6% | 103,200 |
| 2024/12/02 | 1,619 | 1,645 | 1,618 | 1,635 | +16 | +1% | 52,800 |
| 2024/11/29 | 1,648 | 1,669 | 1,612 | 1,619 | +8 | +0.5% | 81,100 |
| 2024/11/28 | 1,618 | 1,628 | 1,604 | 1,611 | -16 | -1% | 52,600 |
| 2024/11/27 | 1,666 | 1,673 | 1,625 | 1,627 | -38 | -2.3% | 72,500 |
| 2024/11/26 | 1,662 | 1,700 | 1,638 | 1,665 | +10 | +0.6% | 104,200 |
| 2024/11/25 | 1,693 | 1,699 | 1,629 | 1,655 | -46 | -2.7% | 175,000 |
| 2024/11/22 | 1,703 | 1,703 | 1,674 | 1,701 | -2 | -0.1% | 69,500 |
| 2024/11/21 | 1,677 | 1,708 | 1,673 | 1,703 | +30 | +1.8% | 96,600 |
| 2024/11/20 | 1,653 | 1,676 | 1,644 | 1,673 | +19 | +1.1% | 66,300 |
| 2024/11/19 | 1,630 | 1,654 | 1,627 | 1,654 | +25 | +1.5% | 114,700 |
| 2024/11/18 | 1,590 | 1,634 | 1,587 | 1,629 | +21 | +1.3% | 80,300 |
| 2024/11/15 | 1,624 | 1,642 | 1,598 | 1,608 | -23 | -1.4% | 98,200 |
| 2024/11/14 | 1,620 | 1,643 | 1,609 | 1,631 | +16 | +1% | 95,000 |
| 2024/11/13 | 1,592 | 1,633 | 1,592 | 1,615 | +20 | +1.3% | 104,000 |
| 2024/11/12 | 1,554 | 1,596 | 1,541 | 1,595 | +39 | +2.5% | 127,200 |
| 2024/11/11 | 1,514 | 1,556 | 1,514 | 1,556 | +41 | +2.7% | 129,000 |
| 2024/11/08 | 1,521 | 1,544 | 1,500 | 1,515 | -2 | -0.1% | 154,800 |
| 2024/11/07 | 1,500 | 1,550 | 1,480 | 1,517 | +112 | +8% | 555,100 |
| 2024/11/06 | 1,380 | 1,410 | 1,374 | 1,405 | +27 | +2% | 165,600 |
| 2024/11/05 | 1,360 | 1,387 | 1,352 | 1,378 | +27 | +2% | 51,600 |
| 2024/11/01 | 1,347 | 1,360 | 1,343 | 1,351 | -12 | -0.9% | 40,500 |
| 2024/10/31 | 1,363 | 1,363 | 1,339 | 1,363 | +5 | +0.4% | 29,200 |
101～
150
件表示中 / 3720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 | 134,900円 | -25.8% | -48.5% | 5.19% | 4.64倍 | 0.56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 |
| 中北製 | 390,000円 | - | - | 2.56% | 7.65倍 | 0.54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 |
| ツバキナカシマ | 34,500円 | -5.8% | - | 0.00% | - | 0.22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 |
| 冨士ダイス | 70,200円 | +6.5% | +16.1% | 5.70% | 30.36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 |
| ＪＲＣ | 109,700円 | +23.5% | +21.7% | 2.46% | 11.93倍 | 2.97倍 |
|
利益柱の屋外用コンベヤー部品は国内高シェア。工場自動化技術生かしロボットＳＩを育成中 |
市場注目の銘柄
チャート関連のコラム
