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

2007/06/08

2007/01/15～2007/06/08

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
06/08	1,025	1,025	1,008	1,010	-0.79%	8,500	-	-3.81%	-	-
06/07	998	1,020	997	1,018	-0.1%	7,300	-	-3.32%	-	-
06/06	1,029	1,032	1,019	1,019	-1.83%	4,000	-	-3.41%	-	-
06/05	1,033	1,038	1,028	1,038	+0.48%	3,000	-	-1.8%	-	-
06/04	1,035	1,037	1,025	1,033	-0.1%	9,100	-	-2.46%	-	-
06/01	1,033	1,038	1,032	1,034	+0.19%	8,800	-	-2.54%	-	-
05/31	1,036	1,048	1,032	1,032	-0.1%	6,600	-	-2.82%	-	-
05/30	1,025	1,038	1,018	1,033	-0.58%	11,400	-	-2.91%	-	-
05/29	1,027	1,039	1,027	1,039	-0.19%	4,800	-	-2.44%	-	-
05/28	1,049	1,049	1,026	1,041	-0.76%	11,100	-	-2.35%	-	-
05/25	1,050	1,056	1,045	1,049	-0.1%	16,300	-	-1.69%	-	-
05/24	1,050	1,055	1,048	1,050	-0.19%	7,400	-	-1.69%	-	-
05/23	1,050	1,057	1,046	1,052	+0.29%	6,900	-	-1.59%	-	-
05/22	1,042	1,049	1,041	1,049	+0.77%	3,200	-	-1.87%	-	-
05/21	1,046	1,055	1,041	1,041	-0.1%	10,100	-	-2.71%	-	-
05/18	1,058	1,058	1,042	1,042	-1.79%	7,900	-	-2.8%	-	-
05/17	1,063	1,065	1,058	1,061	-0.19%	6,500	-	-1.21%	-	-
05/16	1,075	1,080	1,063	1,063	-1.12%	4,100	-	-1.02%	-	-
05/15	1,076	1,080	1,070	1,075	-0.28%	4,900	-	+0.09%	-	-
05/14	1,069	1,080	1,069	1,078	+0.94%	3,700	-	+0.56%	-	-
05/11	1,064	1,074	1,064	1,068	-0.56%	3,700	-	-0.19%	-	-
05/10	1,073	1,084	1,073	1,074	-0.74%	5,000	-	+0.47%	-	-
05/09	1,085	1,093	1,080	1,082	-0.09%	4,400	-	+1.31%	-	-
05/08	1,076	1,084	1,075	1,083	-0.18%	4,900	-	+1.59%	-	-
05/07	1,081	1,085	1,075	1,085	+0.93%	6,000	-	+1.88%	-	-
05/02	1,067	1,078	1,067	1,075	-0.09%	3,400	-	+1.13%	-	-
05/01	1,097	1,097	1,075	1,076	-0.46%	7,200	-	+1.32%	-	-
04/27	1,078	1,090	1,078	1,081	-0.18%	6,700	-	+1.89%	-	-
04/26	1,085	1,085	1,073	1,083	+0.74%	6,200	-	+2.27%	-	-
04/25	1,083	1,085	1,073	1,075	+0.19%	5,100	-	+1.7%	-	-
04/24	1,075	1,086	1,066	1,073	+0.66%	9,200	-	+1.71%	-	-
04/23	1,072	1,080	1,065	1,066	0%	6,300	-	+1.23%	-	-
04/20	1,065	1,069	1,063	1,066	+0.09%	3,500	-	+1.33%	-	-
04/19	1,066	1,069	1,057	1,065	0%	6,500	-	+1.33%	-	-
04/18	1,055	1,068	1,055	1,065	+0.47%	1,700	-	+1.53%	-	-
04/17	1,075	1,080	1,060	1,060	-1.4%	5,500	-	+1.15%	-	-
04/16	1,080	1,081	1,070	1,075	+1.32%	5,500	-	+2.67%	-	-
04/13	1,076	1,084	1,060	1,061	-1.3%	7,300	-	+1.53%	-	-
04/12	1,080	1,081	1,070	1,075	-0.56%	8,600	-	+2.97%	-	-
04/11	1,096	1,100	1,080	1,081	-1.28%	12,900	-	+3.74%	-	-
04/10	1,088	1,104	1,083	1,095	+1.39%	25,900	-	+5.39%	-	-
04/09	1,070	1,087	1,070	1,080	+3.55%	32,000	-	+4.35%	-	-
04/06	1,047	1,047	1,038	1,043	+0.38%	2,500	-	+0.97%	-	-
04/05	1,037	1,043	1,032	1,039	+0.29%	1,600	-	+0.58%	-	-
04/04	1,036	1,041	1,035	1,036	+0.29%	5,700	-	+0.19%	-	-
04/03	1,036	1,049	1,032	1,033	-0.58%	5,500	-	-0.19%	-	-
04/02	1,046	1,052	1,039	1,039	-0.67%	5,400	-	+0.29%	-	-
03/30	1,049	1,055	1,044	1,046	-0.38%	5,400	-	+0.97%	-	-
03/29	1,042	1,050	1,040	1,050	+0.77%	3,200	-	+1.25%	-	-
03/28	1,035	1,050	1,034	1,042	+0.68%	2,700	-	+0.58%	-	-
03/27	1,050	1,050	1,035	1,035	-1.8%	1,800	-	-0.1%	-	-
03/26	1,055	1,059	1,034	1,054	+0.96%	7,600	-	+1.74%	-	-
03/23	1,028	1,047	1,028	1,044	+1.56%	3,200	-	+0.77%	-	-
03/22	1,024	1,050	1,024	1,028	+0.59%	2,800	-	-0.77%	-	-
03/20	1,030	1,033	1,020	1,022	-0.68%	1,300	-	-1.35%	-	-
03/19	1,037	1,037	1,015	1,029	-0.1%	3,400	-	-0.68%	-	-
03/16	1,037	1,040	1,030	1,030	-0.58%	6,500	-	-0.58%	-	-
03/15	1,022	1,037	1,022	1,036	+1.27%	2,100	-	-0.1%	-	-
03/14	1,031	1,032	1,023	1,023	-1.54%	4,500	-	-1.45%	-	-
03/13	1,048	1,048	1,038	1,039	+0.1%	2,900	-	0%	-	-
03/12	1,031	1,059	1,031	1,038	+0.78%	5,000	-	-0.1%	-	-
03/09	1,015	1,036	1,015	1,030	-0.39%	6,800	-	-0.87%	-	-
03/08	1,020	1,038	1,020	1,034	+1.67%	3,900	-	-0.58%	-	-
03/07	1,011	1,025	1,011	1,017	+0.79%	3,400	-	-2.12%	-	-
03/06	995	1,010	995	1,009	+0.5%	6,400	-	-2.89%	-	-
03/05	1,013	1,020	1,000	1,004	-2.81%	6,200	-	-3.46%	-	-
03/02	1,021	1,036	1,021	1,033	-0.1%	4,700	-	-0.86%	-	-
03/01	1,035	1,050	1,030	1,034	-1.99%	5,700	-	-0.86%	-	-
02/28	1,020	1,056	988	1,055	-1.12%	16,500	-	+1.15%	-	-
02/27	1,061	1,077	1,061	1,067	+0.57%	9,600	-	+2.2%	-	-
02/26	1,055	1,067	1,051	1,061	+1.14%	18,800	-	+1.73%	-	-
02/23	1,052	1,059	1,047	1,049	-0.29%	7,100	-	+0.67%	-	-
02/22	1,045	1,052	1,040	1,052	+0.77%	3,600	-	+1.06%	-	-
02/21	1,045	1,045	1,039	1,044	+0.38%	5,400	-	+0.38%	-	-
02/20	1,041	1,053	1,036	1,040	0%	3,900	-	+0.1%	-	-
02/19	1,036	1,044	1,035	1,040	+0.58%	4,000	-	+0.1%	-	-
02/16	1,047	1,047	1,032	1,034	-0.58%	6,300	-	-0.39%	-	-
02/15	1,035	1,042	1,035	1,040	+0.48%	3,000	-	+0.19%	-	-
02/14	1,032	1,042	1,032	1,035	+0.29%	2,100	-	-0.19%	-	-
02/13	1,035	1,044	1,030	1,032	-0.39%	5,500	-	-0.39%	-	-
02/09	1,051	1,051	1,032	1,036	-1.43%	5,100	-	+0.1%	-	-
02/08	1,055	1,055	1,040	1,051	-0.38%	4,300	-	+1.64%	-	-
02/07	1,050	1,062	1,037	1,055	+0.76%	10,700	-	+2.23%	-	-
02/06	1,033	1,047	1,033	1,047	+1.06%	3,700	-	+1.75%	-	-
02/05	1,040	1,047	1,036	1,036	-0.67%	5,100	-	+0.88%	-	-
02/02	1,040	1,044	1,030	1,043	+0.29%	3,100	-	+1.76%	-	-
02/01	1,028	1,040	1,028	1,040	+1.66%	3,000	-	+1.66%	-	-
01/31	1,026	1,026	1,016	1,023	-0.2%	8,200	-	+0.2%	-	-
01/30	1,035	1,046	1,025	1,025	-0.97%	5,600	-	+0.49%	-	-
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%	-	-

ミタチ産業（3321）の株価チャート

2007/01/15～2007/06/08

株価推移

開示資料

決算

株式

チャート