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

2007/08/01

2007/03/08～2007/08/01

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
08/01	980	980	972	973	-0.61%	3,900	-	-3.47%	-	-
07/31	978	987	973	979	-0.31%	4,900	-	-2.97%	-	-
07/30	982	987	975	982	0%	6,900	-	-2.87%	-	-
07/27	988	998	979	982	-0.71%	20,300	-	-3.06%	-	-
07/26	999	1,000	989	989	-0.3%	4,200	-	-2.56%	-	-
07/25	999	999	990	992	-0.5%	2,900	-	-2.36%	-	-
07/24	990	1,004	990	997	+0.4%	5,000	-	-1.97%	-	-
07/23	999	1,000	992	993	-0.8%	9,700	-	-2.55%	-	-
07/20	1,006	1,010	1,001	1,001	-0.3%	4,100	-	-1.86%	-	-
07/19	997	1,004	995	1,004	+0.8%	8,900	-	-1.67%	-	-
07/18	1,005	1,009	995	996	-1.09%	8,100	-	-2.45%	-	-
07/17	1,010	1,010	1,005	1,007	-0.3%	9,300	-	-1.47%	-	-
07/13	1,012	1,014	1,005	1,010	-0.2%	8,600	-	-1.17%	-	-
07/12	1,015	1,018	1,004	1,012	0%	13,400	-	-0.98%	-	-
07/11	1,015	1,018	1,010	1,012	-0.88%	9,500	-	-1.08%	-	-
07/10	1,033	1,033	1,007	1,021	-1.64%	21,000	-	-0.2%	-	-
07/09	1,025	1,038	1,025	1,038	+1.76%	23,800	-	+1.37%	-	-
07/06	1,020	1,027	1,020	1,020	+0.2%	7,700	-	-0.29%	-	-
07/05	1,019	1,023	1,016	1,018	-0.39%	5,700	-	-0.59%	-	-
07/04	1,021	1,027	1,018	1,022	-0.58%	4,200	-	-0.29%	-	-
07/03	1,029	1,033	1,020	1,028	+0.19%	4,900	-	+0.29%	-	-
07/02	1,031	1,031	1,025	1,026	-0.77%	3,000	-	+0.1%	-	-
06/29	1,029	1,035	1,028	1,034	+0.39%	5,100	-	+0.78%	-	-
06/28	1,025	1,030	1,025	1,030	+0.78%	10,500	-	+0.29%	-	-
06/27	1,020	1,032	1,020	1,022	+0.69%	8,800	-	-0.49%	-	-
06/26	1,026	1,027	1,011	1,015	-0.59%	10,800	-	-1.36%	-	-
06/25	1,022	1,029	1,021	1,021	-0.58%	9,500	-	-0.87%	-	-
06/22	1,025	1,030	1,022	1,027	-0.19%	4,900	-	-0.39%	-	-
06/21	1,025	1,029	1,024	1,029	-0.1%	3,300	-	-0.19%	-	-
06/20	1,022	1,030	1,021	1,030	+0.68%	7,300	-	-0.29%	-	-
06/19	1,023	1,029	1,020	1,023	-0.49%	12,500	-	-1.06%	-	-
06/18	1,038	1,038	1,028	1,028	+0.39%	8,200	-	-0.77%	-	-
06/15	1,021	1,030	1,020	1,024	+0.39%	2,100	-	-1.35%	-	-
06/14	1,020	1,024	1,011	1,020	+0.49%	4,700	-	-1.92%	-	-
06/13	1,016	1,020	1,011	1,015	-0.49%	2,100	-	-2.59%	-	-
06/12	1,035	1,035	1,020	1,020	+0.29%	5,800	-	-2.39%	-	-
06/11	1,010	1,017	1,010	1,017	+0.69%	4,600	-	-2.87%	-	-
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%	-	-

ミタチ産業（3321）の株価チャート

2007/03/08～2007/08/01

株価推移

開示資料

決算

株式

チャート