ミタチ産業（3321）の株価チャート
2008/03/14～2008/08/07
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 |
|---|
| 2008 |
| 08/07 | 613 | 613 | 606 | 610 | 0% | 3,000 | - | -7.85% | - | - |
| 08/06 | 608 | 615 | 607 | 610 | +0.99% | 7,300 | - | -8.55% | - | - |
| 08/05 | 600 | 607 | 600 | 604 | -0.17% | 7,200 | - | -10.12% | - | - |
| 08/04 | 629 | 629 | 601 | 605 | -3.97% | 4,800 | - | -10.9% | - | - |
| 08/01 | 642 | 642 | 629 | 630 | -1.1% | 2,000 | - | -8.03% | - | - |
| 07/31 | 635 | 642 | 620 | 637 | +1.92% | 5,800 | - | -7.81% | - | - |
| 07/30 | 631 | 639 | 617 | 625 | +1.63% | 2,600 | - | -10.2% | - | - |
| 07/29 | 615 | 625 | 610 | 615 | -0.81% | 5,500 | - | -12.39% | - | - |
| 07/28 | 665 | 665 | 620 | 620 | -4.17% | 5,400 | - | -12.68% | - | - |
| 07/25 | 658 | 664 | 646 | 647 | -1.52% | 4,200 | - | -9.64% | - | - |
| 07/24 | 641 | 657 | 640 | 657 | +2.66% | 5,000 | - | -9.13% | - | - |
| 07/23 | 633 | 647 | 633 | 640 | +1.11% | 2,100 | - | -12.21% | - | - |
| 07/22 | 642 | 642 | 621 | 633 | -1.56% | 4,700 | - | -13.41% | - | - |
| 07/18 | 641 | 653 | 640 | 643 | 0% | 3,100 | - | -12.52% | - | - |
| 07/17 | 685 | 690 | 622 | 643 | -5.86% | 11,100 | - | -12.75% | - | - |
| 07/16 | 693 | 694 | 682 | 683 | -2.84% | 1,800 | - | -7.58% | - | - |
| 07/15 | 695 | 711 | 695 | 703 | +1.15% | 2,300 | - | -5% | - | - |
| 07/14 | 690 | 707 | 690 | 695 | -0.71% | 2,900 | - | -6.08% | - | - |
| 07/11 | 692 | 710 | 685 | 700 | -0.28% | 2,900 | - | -5.41% | - | - |
| 07/10 | 705 | 709 | 700 | 702 | 0% | 2,700 | - | -5.26% | - | - |
| 07/09 | 698 | 708 | 698 | 702 | +0.14% | 4,200 | - | -5.26% | - | - |
| 07/08 | 720 | 722 | 700 | 701 | -8.84% | 12,200 | - | -5.4% | - | - |
| 07/07 | 746 | 769 | 746 | 769 | +3.36% | 3,900 | - | +3.64% | - | - |
| 07/04 | 757 | 757 | 739 | 744 | +0.95% | 3,800 | - | +0.68% | - | - |
| 07/03 | 721 | 739 | 720 | 737 | +0.96% | 3,900 | - | -0.14% | - | - |
| 07/02 | 735 | 735 | 730 | 730 | -1.62% | 1,900 | - | -0.95% | - | - |
| 07/01 | 741 | 750 | 741 | 742 | -2.5% | 2,900 | - | +0.68% | - | - |
| 06/30 | 738 | 761 | 721 | 761 | +0.4% | 3,100 | - | +3.26% | - | - |
| 06/27 | 775 | 775 | 758 | 758 | -3.44% | 5,400 | - | +2.99% | - | - |
| 06/26 | 791 | 791 | 781 | 785 | +1.68% | 2,300 | - | +6.66% | - | - |
| 06/25 | 785 | 785 | 771 | 772 | -0.39% | 3,500 | - | +5.03% | - | - |
| 06/24 | 790 | 790 | 771 | 775 | -3.13% | 3,000 | - | +5.44% | - | - |
| 06/23 | 770 | 800 | 760 | 800 | +1.78% | 6,900 | - | +8.84% | - | - |
| 06/20 | 809 | 829 | 777 | 786 | -2.84% | 23,000 | - | +7.08% | - | - |
| 06/19 | 825 | 880 | 807 | 809 | +0.5% | 59,300 | - | +10.37% | - | - |
| 06/18 | 718 | 805 | 714 | 805 | +14.18% | 17,100 | - | +10.12% | - | - |
| 06/17 | 720 | 720 | 705 | 705 | -1.67% | 1,100 | - | -3.16% | - | - |
| 06/16 | 701 | 718 | 697 | 717 | +3.17% | 2,400 | - | -1.65% | - | - |
| 06/13 | 696 | 699 | 693 | 695 | -1.56% | 5,900 | - | -4.79% | - | - |
| 06/12 | 690 | 713 | 690 | 706 | +0.57% | 11,200 | - | -3.42% | - | - |
| 06/11 | 708 | 708 | 698 | 702 | +0.57% | 2,000 | - | -4.1% | - | - |
| 06/10 | 699 | 701 | 698 | 698 | -0.29% | 1,100 | - | -4.77% | - | - |
| 06/09 | 710 | 710 | 698 | 700 | -1.96% | 3,700 | - | -4.63% | - | - |
| 06/06 | 710 | 729 | 709 | 714 | -0.83% | 1,300 | - | -2.72% | - | - |
| 06/05 | 705 | 720 | 702 | 720 | +2.13% | 1,000 | - | -1.91% | - | - |
| 06/04 | 705 | 705 | 695 | 705 | +0.28% | 4,700 | - | -3.95% | - | - |
| 06/03 | 705 | 708 | 703 | 703 | -1.4% | 2,300 | - | -4.22% | - | - |
| 06/02 | 704 | 717 | 704 | 713 | -0.14% | 2,200 | - | -2.86% | - | - |
| 05/30 | 713 | 717 | 705 | 714 | -0.14% | 2,900 | - | -2.59% | - | - |
| 05/29 | 709 | 717 | 704 | 715 | -0.42% | 2,800 | - | -2.46% | - | - |
| 05/28 | 737 | 737 | 716 | 718 | -2.84% | 3,700 | - | -1.91% | - | - |
| 05/27 | 755 | 755 | 739 | 739 | -1.73% | 3,200 | - | +0.96% | - | - |
| 05/26 | 758 | 764 | 749 | 752 | -0.79% | 8,400 | - | +3.01% | - | - |
| 05/23 | 767 | 767 | 758 | 758 | +0.13% | 4,300 | - | +4.26% | - | - |
| 05/22 | 767 | 770 | 753 | 757 | -1.69% | 2,200 | - | +4.56% | - | - |
| 05/21 | 770 | 781 | 768 | 770 | -0.52% | 3,800 | - | +6.8% | - | - |
| 05/20 | 789 | 789 | 774 | 774 | -0.77% | 2,200 | - | +7.8% | - | - |
| 05/19 | 766 | 780 | 764 | 780 | +2.9% | 4,000 | - | +9.09% | - | - |
| 05/16 | 760 | 765 | 753 | 758 | +0.8% | 3,800 | - | +6.61% | - | - |
| 05/15 | 742 | 759 | 741 | 752 | +1.76% | 4,200 | - | +6.06% | - | - |
| 05/14 | 755 | 756 | 732 | 739 | +0.54% | 9,100 | - | +4.53% | - | - |
| 05/13 | 720 | 735 | 720 | 735 | +1.66% | 1,500 | - | +4.11% | - | - |
| 05/12 | 721 | 728 | 710 | 723 | +0.28% | 2,100 | - | +2.7% | - | - |
| 05/09 | 736 | 736 | 721 | 721 | -1.9% | 2,200 | - | +2.56% | - | - |
| 05/08 | 736 | 743 | 735 | 735 | +0.96% | 1,700 | - | +4.7% | - | - |
| 05/07 | 725 | 734 | 724 | 728 | +0.83% | 3,100 | - | +4% | - | - |
| 05/02 | 715 | 723 | 715 | 722 | +0.98% | 4,700 | - | +3.29% | - | - |
| 05/01 | 710 | 715 | 707 | 715 | +0.7% | 1,800 | - | +2.58% | - | - |
| 04/30 | 706 | 713 | 706 | 710 | +0.42% | 2,000 | - | +2.31% | - | - |
| 04/28 | 708 | 708 | 702 | 707 | +0.28% | 4,700 | - | +2.32% | - | - |
| 04/25 | 699 | 705 | 698 | 705 | +0.57% | 2,000 | - | +2.62% | - | - |
| 04/24 | 698 | 703 | 698 | 701 | -0.28% | 1,400 | - | +2.49% | - | - |
| 04/23 | 696 | 703 | 696 | 703 | +0.43% | 600 | - | +3.38% | - | - |
| 04/22 | 705 | 705 | 700 | 700 | -0.57% | 1,200 | - | +3.55% | - | - |
| 04/21 | 701 | 705 | 700 | 704 | +0.57% | 1,600 | - | +4.92% | - | - |
| 04/18 | 703 | 703 | 696 | 700 | +1.01% | 1,800 | - | +4.79% | - | - |
| 04/17 | 686 | 693 | 680 | 693 | +0.87% | 3,100 | - | +4.37% | - | - |
| 04/16 | 686 | 687 | 680 | 687 | +1.33% | 900 | - | +3.93% | - | - |
| 04/15 | 689 | 689 | 677 | 678 | -0.29% | 1,100 | - | +2.88% | - | - |
| 04/14 | 680 | 681 | 678 | 680 | -2.16% | 3,100 | - | +3.5% | - | - |
| 04/11 | 693 | 695 | 690 | 695 | 0% | 1,900 | - | +5.95% | - | - |
| 04/10 | 691 | 695 | 691 | 695 | -0.86% | 500 | - | +6.11% | - | - |
| 04/09 | 700 | 702 | 700 | 701 | -0.43% | 2,300 | - | +7.19% | - | - |
| 04/08 | 705 | 710 | 704 | 704 | +0.14% | 3,900 | - | +7.98% | - | - |
| 04/07 | 694 | 703 | 694 | 703 | +1.3% | 2,000 | - | +8.15% | - | - |
| 04/04 | 703 | 703 | 693 | 694 | -0.57% | 2,800 | - | +6.93% | - | - |
| 04/03 | 696 | 700 | 692 | 698 | -0.14% | 5,200 | - | +7.55% | - | - |
| 04/02 | 699 | 705 | 694 | 699 | 0% | 3,400 | - | +7.7% | - | - |
| 04/01 | 700 | 704 | 697 | 699 | +1.3% | 2,300 | - | +7.87% | - | - |
| 03/31 | 705 | 705 | 684 | 690 | -1.43% | 6,400 | - | +6.48% | - | - |
| 03/28 | 660 | 702 | 652 | 700 | +7.36% | 17,800 | - | +8.19% | - | - |
| 03/27 | 645 | 663 | 645 | 652 | +1.09% | 5,300 | - | +0.93% | - | - |
| 03/26 | 654 | 655 | 645 | 645 | +1.74% | 4,700 | - | -0.46% | - | - |
| 03/25 | 614 | 638 | 614 | 634 | +1.93% | 2,600 | - | -2.46% | - | - |
| 03/24 | 611 | 631 | 611 | 622 | +1.47% | 2,200 | - | -4.45% | - | - |
| 03/21 | 612 | 615 | 610 | 613 | +0.82% | 6,200 | - | -5.98% | - | - |
| 03/19 | 601 | 613 | 601 | 608 | +1.16% | 3,100 | - | -7.18% | - | - |
| 03/18 | 571 | 609 | 571 | 601 | +1.69% | 7,200 | - | -8.38% | - | - |
| 03/17 | 603 | 603 | 585 | 591 | -2.64% | 2,600 | - | -9.91% | - | - |
| 03/14 | 612 | 612 | 606 | 607 | -0.82% | 8,400 | - | -7.61% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
