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

2007/01/29

2006/08/31～2007/01/29

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
2007
01/29	1,039	1,053	1,035	1,035	-0.67%	5,800	-	+1.57%	-	-
01/26	1,049	1,049	1,030	1,042	-0.67%	10,300	-	+2.36%	-	-
01/25	1,058	1,059	1,049	1,049	-0.57%	5,200	-	+3.15%	-	-
01/24	1,060	1,061	1,054	1,055	-0.47%	10,800	-	+3.84%	-	-
01/23	1,065	1,068	1,055	1,060	+0.19%	9,600	-	+4.43%	-	-
01/22	1,053	1,058	1,045	1,058	+2.42%	9,400	-	+4.34%	-	-
01/19	1,021	1,033	1,021	1,033	+1.08%	3,800	-	+2.18%	-	-
01/18	1,020	1,035	1,020	1,022	0%	7,100	-	+1.19%	-	-
01/17	1,028	1,028	1,010	1,022	-0.58%	13,700	-	+1.29%	-	-
01/16	1,021	1,028	1,015	1,028	-0.58%	10,400	-	+1.98%	-	-
01/15	1,030	1,035	1,025	1,034	+0.98%	9,000	-	+2.89%	-	-
01/12	1,020	1,025	1,013	1,024	0%	8,300	-	+2.09%	-	-
01/11	1,026	1,026	1,017	1,024	+0.79%	3,000	-	+2.3%	-	-
01/10	1,014	1,027	1,010	1,016	+0.59%	12,600	-	+1.7%	-	-
01/09	1,004	1,015	1,003	1,010	+0.5%	5,200	-	+1.2%	-	-
01/05	1,010	1,013	1,005	1,005	-0.59%	12,300	-	+0.9%	-	-
01/04	1,011	1,019	1,007	1,011	+2.02%	4,300	-	+1.61%	-	-
2006
12/29	995	998	991	991	-0.4%	4,400	-	-0.2%	-	-
12/28	1,001	1,001	987	995	+0.2%	2,400	-	+0.3%	-	-
12/27	989	994	985	993	+0.61%	3,600	-	+0.2%	-	-
12/26	1,003	1,003	980	987	-0.8%	9,900	-	-0.3%	-	-
12/25	995	1,008	992	995	+0.1%	4,200	-	+0.61%	-	-
12/22	1,000	1,016	991	994	-0.5%	9,100	-	+0.51%	-	-
12/21	1,020	1,026	999	999	-0.5%	8,400	-	+1.01%	-	-
12/20	1,000	1,010	1,000	1,004	+0.3%	4,600	-	+1.52%	-	-
12/19	1,011	1,015	1,001	1,001	-1.77%	4,000	-	+1.21%	-	-
12/18	1,030	1,030	1,010	1,019	-0.97%	9,100	-	+3.03%	-	-
12/15	1,029	1,033	1,025	1,029	+0.19%	12,300	-	+4.15%	-	-
12/14	1,030	1,030	1,022	1,027	+0.49%	7,100	-	+4.16%	-	-
12/13	992	1,025	990	1,022	+3.02%	16,900	-	+3.76%	-	-
12/12	1,007	1,017	992	992	-1.2%	7,400	-	+0.71%	-	-
12/11	1,010	1,031	1,000	1,004	0%	13,000	-	+1.83%	-	-
12/08	993	1,019	989	1,004	+2.03%	40,900	-	+1.83%	-	-
12/07	972	985	972	984	+1.23%	33,300	-	-0.4%	-	-
12/06	970	977	970	972	+0.1%	5,800	-	-1.82%	-	-
12/05	975	984	971	971	-0.1%	4,500	-	-2.22%	-	-
12/04	977	989	972	972	-0.51%	6,900	-	-2.41%	-	-
12/01	973	987	973	977	-0.51%	3,400	-	-2.2%	-	-
11/30	980	983	973	982	+1.03%	2,200	-	-1.9%	-	-
11/29	967	972	964	972	+0.52%	1,700	-	-3.09%	-	-
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%	-	-

ミタチ産業（3321）の株価チャート

2006/08/31～2007/01/29

株価推移

開示資料

決算

株式

チャート