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

2006/10/03

2006/05/15～2006/10/03

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
10/03	1,010	1,010	1,001	1,005	-0.79%	5,700	-	-3.46%	-	-
10/02	1,017	1,019	1,010	1,013	+0.6%	5,500	-	-2.88%	-	-
09/29	1,010	1,014	1,000	1,007	-1.18%	5,800	-	-3.73%	-	-
09/28	1,013	1,019	1,008	1,019	0%	3,600	-	-2.77%	-	-
09/27	1,000	1,019	1,000	1,019	+1.7%	3,000	-	-2.86%	-	-
09/26	1,060	1,060	1,002	1,002	+0.2%	11,400	-	-4.66%	-	-
09/25	1,000	1,015	997	1,000	-0.1%	4,500	-	-5.03%	-	-
09/22	999	1,009	999	1,001	-1.18%	1,900	-	-5.12%	-	-
09/21	1,003	1,013	1,000	1,013	+1.91%	2,500	-	-4.16%	-	-
09/20	1,009	1,020	994	994	-1.49%	3,000	-	-6.05%	-	-
09/19	1,010	1,017	1,000	1,009	+0.1%	4,700	-	-4.81%	-	-
09/15	1,024	1,024	1,008	1,008	-1.85%	2,100	-	-5%	-	-
09/14	1,015	1,027	1,009	1,027	+2.19%	3,900	-	-3.11%	-	-
09/13	1,031	1,050	1,002	1,005	-4.29%	3,800	-	-5.01%	-	-
09/12	1,058	1,058	1,050	1,050	-0.76%	7,000	-	-0.76%	-	-
09/11	1,071	1,071	1,052	1,058	-1.21%	2,600	-	+0.28%	-	-
09/08	1,080	1,080	1,060	1,071	-1.47%	10,600	-	+1.71%	-	-
09/07	1,096	1,096	1,087	1,087	-1.18%	3,900	-	+3.62%	-	-
09/06	1,107	1,112	1,099	1,100	-0.45%	8,200	-	+5.26%	-	-
09/05	1,100	1,105	1,091	1,105	+1.28%	4,400	-	+6.35%	-	-
09/04	1,084	1,098	1,083	1,091	+0.65%	6,900	-	+5.61%	-	-
09/01	1,090	1,090	1,073	1,084	-0.55%	1,800	-	+5.55%	-	-
08/31	1,068	1,095	1,068	1,090	+0.28%	4,700	-	+6.76%	-	-
08/30	1,088	1,090	1,065	1,087	+0.28%	5,300	-	+7.09%	-	-
08/29	1,080	1,127	1,059	1,084	+2.26%	21,100	-	+7.33%	-	-
08/28	1,073	1,073	1,055	1,060	-0.75%	4,300	-	+5.47%	-	-
08/25	1,060	1,068	1,045	1,068	+0.09%	3,800	-	+6.69%	-	-
08/24	1,070	1,070	1,050	1,067	+1.23%	6,200	-	+7.02%	-	-
08/23	1,059	1,059	1,046	1,054	-0.28%	3,400	-	+6.14%	-	-
08/22	1,059	1,059	1,046	1,057	+0.38%	4,600	-	+6.88%	-	-
08/21	1,041	1,053	1,041	1,053	0%	3,500	-	+6.9%	-	-
08/18	1,060	1,060	1,046	1,053	+0.29%	4,400	-	+7.12%	-	-
08/17	1,050	1,056	1,037	1,050	0%	6,100	-	+7.03%	-	-
08/16	1,028	1,055	1,026	1,050	+2.14%	7,400	-	+7.25%	-	-
08/15	1,028	1,038	1,025	1,028	0%	2,800	-	+5.22%	-	-
08/14	1,010	1,048	1,000	1,028	+2.8%	5,300	-	+5.11%	-	-
08/11	1,000	1,009	999	1,000	+2.04%	1,800	-	+2.15%	-	-
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%	-	-

ミタチ産業（3321）の株価チャート

2006/05/15～2006/10/03

株価推移

開示資料

決算

株式

チャート