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

2006/11/28

2006/07/05～2006/11/28

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
11/28	960	971	955	967	-0.41%	3,200	-	-3.78%	-	-
11/27	955	971	955	971	-0.1%	5,300	-	-3.57%	-	-
11/24	970	982	969	972	+0.31%	4,900	-	-3.57%	-	-
11/22	950	969	950	969	+0.41%	5,000	-	-3.96%	-	-
11/21	963	974	957	965	-0.72%	3,000	-	-4.46%	-	-
11/20	992	996	965	972	-2.11%	8,700	-	-3.86%	-	-
11/17	995	1,000	991	993	-0.2%	4,500	-	-1.78%	-	-
11/16	994	1,004	994	995	+0.1%	3,900	-	-1.58%	-	-
11/15	998	1,002	994	994	-0.4%	8,600	-	-1.68%	-	-
11/14	995	1,001	994	998	+0.3%	5,400	-	-1.29%	-	-
11/13	993	998	993	995	+0.3%	4,200	-	-1.58%	-	-
11/10	994	1,002	990	992	0%	6,000	-	-1.98%	-	-
11/09	999	1,002	990	992	-0.8%	7,900	-	-1.98%	-	-
11/08	1,011	1,015	1,000	1,000	-1.38%	6,200	-	-1.28%	-	-
11/07	1,013	1,025	1,013	1,014	-1.07%	4,700	-	+0.1%	-	-
11/06	1,013	1,028	1,010	1,025	+1.38%	2,200	-	+1.18%	-	-
11/02	1,020	1,030	1,011	1,011	-2.51%	10,300	-	-0.2%	-	-
11/01	1,032	1,048	1,032	1,037	-0.29%	1,200	-	+2.37%	-	-
10/31	1,043	1,056	1,032	1,040	-0.29%	17,000	-	+2.77%	-	-
10/30	1,050	1,060	1,034	1,043	-0.86%	6,300	-	+3.27%	-	-
10/27	1,050	1,063	1,050	1,052	+0.67%	13,000	-	+4.37%	-	-
10/26	1,034	1,047	1,034	1,045	+1.46%	3,800	-	+3.77%	-	-
10/25	1,029	1,045	1,028	1,030	+0.39%	1,800	-	+2.49%	-	-
10/24	1,031	1,050	1,026	1,026	+0.29%	8,000	-	+2.19%	-	-
10/23	1,029	1,029	1,020	1,023	+0.79%	4,900	-	+1.99%	-	-
10/20	997	1,019	997	1,015	+2.32%	6,900	-	+1.2%	-	-
10/19	997	1,000	992	992	-0.3%	4,600	-	-1.1%	-	-
10/18	999	999	990	995	+0.1%	5,100	-	-1%	-	-
10/17	1,000	1,009	990	994	-0.4%	4,300	-	-1.39%	-	-
10/16	1,004	1,004	987	998	+1.22%	4,000	-	-1.29%	-	-
10/13	975	988	975	986	+0.1%	4,600	-	-2.86%	-	-
10/12	971	986	971	985	+0.1%	5,900	-	-3.34%	-	-
10/11	990	1,000	981	984	-1.5%	6,400	-	-3.91%	-	-
10/10	1,005	1,006	999	999	-0.89%	7,900	-	-2.82%	-	-
10/06	1,005	1,009	1,005	1,008	+0.2%	3,600	-	-2.33%	-	-
10/05	1,013	1,020	1,005	1,006	-0.2%	7,400	-	-2.8%	-	-
10/04	1,010	1,010	1,005	1,008	+0.3%	4,000	-	-2.89%	-	-
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%	-	-

ミタチ産業（3321）の株価チャート

2006/07/05～2006/11/28

株価推移

開示資料

決算

株式

チャート