ミタチ産業（3321）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2006/08/10

2006/03/17～2006/08/10

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2006
08/10	985	990	980	980	-1.71%	3,500	-	-0.1%	-	-
08/09	980	998	980	997	+1.63%	1,700	-	+1.32%	-	-
08/08	986	987	961	981	-0.71%	4,100	-	-0.61%	-	-
08/07	995	998	988	988	0%	8,100	-	-0.3%	-	-
08/04	973	988	973	988	+1.75%	3,700	-	-0.5%	-	-
08/03	960	980	960	971	+1.15%	6,300	-	-2.51%	-	-
08/02	955	960	942	960	+1.48%	4,000	-	-3.9%	-	-
08/01	935	954	935	946	+0.64%	8,700	-	-5.78%	-	-
07/31	951	954	925	940	-0.53%	15,900	-	-6.93%	-	-
07/28	946	955	940	945	-0.63%	8,500	-	-6.9%	-	-
07/27	946	953	945	951	+0.11%	4,600	-	-6.86%	-	-
07/26	957	958	947	950	-0.63%	4,800	-	-7.41%	-	-
07/25	965	970	954	956	-0.93%	3,400	-	-7.27%	-	-
07/24	971	971	941	965	-0.52%	6,100	-	-6.94%	-	-
07/21	970	985	960	970	0%	3,000	-	-6.91%	-	-
07/20	955	975	955	970	+2.65%	6,100	-	-7.18%	-	-
07/19	948	960	930	945	-2.07%	12,600	-	-9.74%	-	-
07/18	998	999	965	965	-3.4%	20,900	-	-8.01%	-	-
07/14	1,002	1,011	999	999	-0.2%	8,500	-	-4.95%	-	-
07/13	1,000	1,011	999	1,001	+0.1%	4,500	-	-4.85%	-	-
07/12	1,001	1,009	1,000	1,000	-0.6%	11,000	-	-5.03%	-	-
07/11	1,030	1,040	1,006	1,006	-3.27%	29,200	-	-4.73%	-	-
07/10	1,050	1,050	1,027	1,040	-0.95%	8,600	-	-1.79%	-	-
07/07	1,070	1,070	1,049	1,050	-0.57%	6,200	-	-1.13%	-	-
07/06	1,072	1,072	1,047	1,056	-1.49%	8,800	-	-0.75%	-	-
07/05	1,065	1,072	1,060	1,072	+0.66%	4,200	-	+0.56%	-	-
07/04	1,071	1,076	1,060	1,065	-0.47%	8,700	-	-0.37%	-	-
07/03	1,072	1,072	1,056	1,070	+1.61%	4,200	-	-0.47%	-	-
06/30	1,046	1,070	1,046	1,053	+0.77%	6,400	-	-2.5%	-	-
06/29	1,059	1,063	1,045	1,045	-1.23%	4,800	-	-3.95%	-	-
06/28	1,070	1,090	1,057	1,058	-2.76%	5,500	-	-3.47%	-	-
06/27	1,099	1,099	1,080	1,088	+0.83%	1,900	-	-1.36%	-	-
06/26	1,087	1,090	1,076	1,079	-0.28%	3,100	-	-2.62%	-	-
06/23	1,071	1,082	1,069	1,082	-0.28%	2,700	-	-2.96%	-	-
06/22	1,069	1,090	1,067	1,085	+1.59%	4,300	-	-3.21%	-	-
06/21	1,080	1,088	1,068	1,068	-1.75%	2,000	-	-5.15%	-	-
06/20	1,101	1,110	1,070	1,087	-1%	3,500	-	-4.06%	-	-
06/19	1,092	1,100	1,080	1,098	+0.92%	6,600	-	-3.68%	-	-
06/16	1,076	1,090	1,069	1,088	+3.03%	8,400	-	-5.14%	-	-
06/15	1,040	1,060	1,040	1,056	+4.24%	6,500	-	-8.57%	-	-
06/14	1,002	1,018	993	1,013	+1.1%	13,500	-	-12.97%	-	-
06/13	1,010	1,010	1,001	1,002	-1.47%	11,400	-	-14.65%	-	-
06/12	995	1,024	995	1,017	-0.78%	8,900	-	-14.25%	-	-
06/09	1,010	1,025	990	1,025	-0.49%	18,400	-	-14.37%	-	-
06/08	1,053	1,055	1,005	1,030	-4.01%	11,000	-	-14.66%	-	-
06/07	1,060	1,088	1,056	1,073	-0.46%	13,500	-	-11.83%	-	-
06/06	1,100	1,110	1,077	1,078	-2.97%	6,900	-	-12%	-	-
06/05	1,140	1,149	1,107	1,111	+1%	4,600	-	-9.89%	-	-
06/02	1,080	1,100	1,058	1,100	-1.43%	9,000	-	-11.29%	-	-
06/01	1,170	1,170	1,100	1,116	-2.53%	10,000	-	-10.58%	-	-
05/31	1,175	1,179	1,145	1,145	-4.5%	12,100	-	-8.76%	-	-
05/30	1,181	1,210	1,175	1,199	-0.99%	5,300	-	-4.92%	-	-
05/29	1,234	1,234	1,165	1,211	-1.86%	4,400	-	-4.27%	-	-
05/26	1,229	1,249	1,213	1,234	-1.2%	7,900	-	-2.76%	-	-
05/25	1,236	1,251	1,230	1,249	+1.54%	12,800	-	-1.73%	-	-
05/24	1,231	1,271	1,230	1,230	0%	16,900	-	-3.38%	-	-
05/23	1,240	1,241	1,225	1,230	-1.13%	10,400	-	-3.68%	-	-
05/22	1,287	1,287	1,230	1,244	+1.39%	12,200	-	-2.89%	-	-
05/19	1,234	1,250	1,221	1,227	-0.08%	5,900	-	-4.44%	-	-
05/18	1,225	1,228	1,207	1,228	-1.44%	9,300	-	-4.66%	-	-
05/17	1,230	1,250	1,215	1,246	-0.4%	9,900	-	-3.63%	-	-
05/16	1,274	1,294	1,240	1,251	-2.19%	10,800	-	-3.55%	-	-
05/15	1,270	1,279	1,261	1,279	+0.24%	4,400	-	-1.69%	-	-
05/12	1,270	1,309	1,262	1,276	-0.16%	13,600	-	-2.15%	-	-
05/11	1,280	1,290	1,275	1,278	-0.16%	6,400	-	-2.14%	-	-
05/10	1,290	1,293	1,280	1,280	-1.16%	7,500	-	-2.14%	-	-
05/09	1,300	1,308	1,287	1,295	0%	4,800	-	-1.15%	-	-
05/08	1,295	1,300	1,279	1,295	+1.57%	9,700	-	-1.15%	-	-
05/02	1,275	1,284	1,274	1,275	+0.16%	9,800	-	-2.75%	-	-
05/01	1,280	1,293	1,270	1,273	-0.47%	14,000	-	-2.9%	-	-
04/28	1,280	1,290	1,271	1,279	-0.16%	14,100	-	-2.52%	-	-
04/27	1,291	1,301	1,280	1,281	-0.77%	11,800	-	-2.36%	-	-
04/26	1,272	1,305	1,272	1,291	-0.08%	16,900	-	-1.6%	-	-
04/25	1,280	1,308	1,277	1,292	+0.94%	12,500	-	-1.45%	-	-
04/24	1,290	1,291	1,280	1,280	-1.01%	11,100	-	-2.29%	-	-
04/21	1,299	1,315	1,290	1,293	-0.77%	8,600	-	-1.3%	-	-
04/20	1,309	1,315	1,303	1,303	-0.38%	6,500	-	-0.38%	-	-
04/19	1,320	1,323	1,302	1,308	+0.54%	14,500	-	0%	-	-
04/18	1,280	1,320	1,280	1,301	+0.54%	10,300	-	-0.61%	-	-
04/17	1,320	1,329	1,270	1,294	-2.63%	16,200	-	-1.3%	-	-
04/14	1,315	1,329	1,313	1,329	+0.68%	9,000	-	+1.3%	-	-
04/13	1,325	1,334	1,313	1,320	-0.23%	10,800	-	+0.61%	-	-
04/12	1,340	1,340	1,322	1,323	-1.34%	16,800	-	+0.92%	-	-
04/11	1,335	1,354	1,335	1,341	-0.07%	10,600	-	+2.37%	-	-
04/10	1,350	1,350	1,335	1,342	-0.74%	12,500	-	+2.6%	-	-
04/07	1,352	1,354	1,343	1,352	0%	9,300	-	+3.6%	-	-
04/06	1,347	1,352	1,340	1,352	+0.9%	12,200	-	+3.76%	-	-
04/05	1,354	1,362	1,340	1,340	+0.22%	18,600	-	+2.92%	-	-
04/04	1,328	1,340	1,320	1,337	+0.75%	18,600	-	+2.85%	-	-
04/03	1,315	1,329	1,311	1,327	+0.91%	23,000	-	+2.31%	-	-
03/31	1,320	1,328	1,315	1,315	-0.23%	10,100	-	+1.47%	-	-
03/30	1,295	1,320	1,295	1,318	+1.38%	17,600	-	+1.78%	-	-
03/29	1,290	1,303	1,287	1,300	+0.62%	12,600	-	+0.62%	-	-
03/28	1,305	1,305	1,285	1,292	-0.46%	11,500	-	+0.16%	-	-
03/27	1,300	1,300	1,280	1,298	+1.8%	10,700	-	+0.78%	-	-
03/24	1,280	1,285	1,275	1,275	0%	4,500	-	-1.01%	-	-
03/23	1,282	1,293	1,275	1,275	0%	13,700	-	-1.16%	-	-
03/22	1,265	1,285	1,265	1,275	+0.31%	11,800	-	-1.39%	-	-
03/20	1,271	1,278	1,260	1,271	0%	11,100	-	-1.93%	-	-
03/17	1,249	1,280	1,246	1,271	+1.6%	23,000	-	-2.16%	-	-

ミタチ産業（3321）の株価チャート

2006/03/17～2006/08/10

株価推移

開示資料

決算

株式

チャート