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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/30 | 1,361 | 1,371 | 1,355 | 1,358 | +3 | +0.2% | 28,200 |
| 2024/10/29 | 1,356 | 1,365 | 1,350 | 1,355 | -1 | -0.1% | 13,600 |
| 2024/10/28 | 1,317 | 1,364 | 1,305 | 1,356 | +29 | +2.2% | 54,800 |
| 2024/10/25 | 1,338 | 1,344 | 1,308 | 1,327 | -12 | -0.9% | 55,000 |
| 2024/10/24 | 1,348 | 1,348 | 1,330 | 1,339 | -24 | -1.8% | 45,500 |
| 2024/10/23 | 1,374 | 1,386 | 1,341 | 1,363 | -18 | -1.3% | 68,300 |
| 2024/10/22 | 1,410 | 1,410 | 1,363 | 1,381 | -19 | -1.4% | 46,700 |
| 2024/10/21 | 1,416 | 1,422 | 1,400 | 1,400 | -22 | -1.5% | 23,800 |
| 2024/10/18 | 1,428 | 1,436 | 1,413 | 1,422 | +3 | +0.2% | 28,400 |
| 2024/10/17 | 1,387 | 1,430 | 1,385 | 1,419 | +33 | +2.4% | 81,300 |
| 2024/10/16 | 1,357 | 1,397 | 1,344 | 1,386 | +23 | +1.7% | 68,900 |
| 2024/10/15 | 1,386 | 1,386 | 1,360 | 1,363 | -29 | -2.1% | 39,000 |
| 2024/10/11 | 1,396 | 1,404 | 1,389 | 1,392 | -2 | -0.1% | 8,300 |
| 2024/10/10 | 1,399 | 1,399 | 1,384 | 1,394 | -3 | -0.2% | 18,100 |
| 2024/10/09 | 1,418 | 1,420 | 1,390 | 1,397 | -10 | -0.7% | 58,400 |
| 2024/10/08 | 1,405 | 1,422 | 1,396 | 1,407 | -2 | -0.1% | 75,300 |
| 2024/10/07 | 1,392 | 1,409 | 1,382 | 1,409 | +34 | +2.5% | 77,200 |
| 2024/10/04 | 1,374 | 1,387 | 1,370 | 1,375 | +1 | +0.1% | 31,900 |
| 2024/10/03 | 1,380 | 1,388 | 1,361 | 1,374 | +8 | +0.6% | 47,500 |
| 2024/10/02 | 1,374 | 1,397 | 1,358 | 1,366 | -14 | -1% | 54,100 |
| 2024/10/01 | 1,363 | 1,380 | 1,354 | 1,380 | +37 | +2.8% | 24,800 |
| 2024/09/30 | 1,349 | 1,370 | 1,328 | 1,343 | -45 | -3.2% | 67,800 |
| 2024/09/27 | 1,371 | 1,395 | 1,368 | 1,388 | +10 | +0.7% | 46,400 |
| 2024/09/26 | 1,355 | 1,378 | 1,344 | 1,378 | +23 | +1.7% | 54,600 |
| 2024/09/25 | 1,365 | 1,368 | 1,351 | 1,355 | ±0 | ±0% | 17,200 |
| 2024/09/24 | 1,379 | 1,385 | 1,355 | 1,355 | -11 | -0.8% | 52,100 |
| 2024/09/20 | 1,370 | 1,377 | 1,358 | 1,366 | +16 | +1.2% | 110,800 |
| 2024/09/19 | 1,339 | 1,359 | 1,338 | 1,350 | +14 | +1% | 53,000 |
| 2024/09/18 | 1,305 | 1,336 | 1,305 | 1,336 | +40 | +3.1% | 76,700 |
101～
150
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% | 486.08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
