ミタチ産業（3321）の株価チャート
2010/05/19～2010/10/08
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 |
|---|
| 2010 |
| 10/08 | 425 | 426 | 422 | 426 | +0.71% | 2,600 | - | -0.7% | - | - |
| 10/07 | 423 | 426 | 417 | 423 | -0.94% | 2,800 | - | -1.17% | - | - |
| 10/06 | 417 | 427 | 417 | 427 | +0.47% | 3,300 | - | 0% | - | - |
| 10/05 | 432 | 432 | 418 | 425 | -1.62% | 3,000 | - | -0.23% | - | - |
| 10/04 | 466 | 466 | 432 | 432 | -6.7% | 4,400 | - | +1.41% | - | - |
| 10/01 | 454 | 463 | 445 | 463 | +0.65% | 2,900 | - | +8.94% | - | - |
| 09/30 | 458 | 462 | 458 | 460 | +1.32% | 1,200 | - | +8.75% | - | - |
| 09/29 | 447 | 459 | 447 | 454 | 0% | 2,800 | - | +7.84% | - | - |
| 09/28 | 433 | 454 | 432 | 454 | +2.95% | 1,400 | - | +8.35% | - | - |
| 09/27 | 442 | 443 | 435 | 441 | +1.61% | 8,100 | - | +5.76% | - | - |
| 09/24 | 431 | 435 | 423 | 434 | +0.23% | 3,100 | - | +4.58% | - | - |
| 09/22 | 431 | 434 | 429 | 433 | +0.46% | 2,900 | - | +4.59% | - | - |
| 09/21 | 427 | 431 | 427 | 431 | +0.47% | 1,600 | - | +4.36% | - | - |
| 09/17 | 422 | 432 | 422 | 429 | 0% | 2,600 | - | +4.13% | - | - |
| 09/16 | 429 | 429 | 429 | 429 | +0.94% | 200 | - | +4.38% | - | - |
| 09/15 | 414 | 425 | 413 | 425 | +2.66% | 2,800 | - | +3.66% | - | - |
| 09/14 | 423 | 423 | 414 | 414 | -1.19% | 1,300 | - | +1.22% | - | - |
| 09/13 | 415 | 420 | 415 | 419 | -2.33% | 5,900 | - | +2.44% | - | - |
| 09/10 | 442 | 442 | 426 | 429 | +2.63% | 8,900 | - | +4.89% | - | - |
| 09/09 | 410 | 418 | 410 | 418 | +2.45% | 1,100 | - | +2.2% | - | - |
| 09/08 | 411 | 411 | 407 | 408 | -0.73% | 600 | - | -0.24% | - | - |
| 09/07 | 418 | 419 | 411 | 411 | -0.96% | 900 | - | +0.49% | - | - |
| 09/06 | 412 | 415 | 412 | 415 | +0.73% | 1,300 | - | +1.22% | - | - |
| 09/03 | 412 | 414 | 412 | 412 | +0.98% | 800 | - | +0.24% | - | - |
| 09/02 | 409 | 415 | 406 | 408 | +2.51% | 1,600 | - | -0.73% | - | - |
| 09/01 | 405 | 407 | 397 | 398 | -1.73% | 4,300 | - | -3.4% | - | - |
| 08/31 | 413 | 413 | 405 | 405 | -2.17% | 2,600 | - | -2.17% | - | - |
| 08/30 | 419 | 419 | 414 | 414 | +0.73% | 2,000 | - | 0% | - | - |
| 08/27 | 410 | 411 | 410 | 411 | +0.24% | 800 | - | -0.96% | - | - |
| 08/26 | 414 | 414 | 405 | 410 | +0.99% | 3,100 | - | -1.44% | - | - |
| 08/25 | 409 | 409 | 406 | 406 | -0.73% | 1,500 | - | -2.64% | - | - |
| 08/24 | 406 | 409 | 406 | 409 | +0.74% | 1,400 | - | -2.15% | - | - |
| 08/23 | 412 | 412 | 406 | 406 | +0.5% | 400 | - | -3.1% | - | - |
| 08/20 | 406 | 406 | 404 | 404 | -0.49% | 400 | - | -4.04% | - | - |
| 08/19 | 410 | 410 | 401 | 406 | -0.98% | 1,600 | - | -4.02% | - | - |
| 08/18 | 405 | 410 | 402 | 410 | +1.99% | 2,200 | - | -3.53% | - | - |
| 08/17 | 396 | 402 | 396 | 402 | +0.25% | 700 | - | -5.63% | - | - |
| 08/16 | 402 | 409 | 401 | 401 | -0.99% | 1,200 | - | -6.53% | - | - |
| 08/13 | 408 | 408 | 405 | 405 | +0.5% | 800 | - | -6.03% | - | - |
| 08/12 | 398 | 417 | 391 | 403 | -0.74% | 1,400 | - | -6.93% | - | - |
| 08/11 | 420 | 421 | 403 | 406 | -3.33% | 3,500 | - | -6.67% | - | - |
| 08/10 | 418 | 420 | 416 | 420 | +0.48% | 1,200 | - | -3.89% | - | - |
| 08/09 | 419 | 419 | 416 | 418 | 0% | 900 | - | -4.57% | - | - |
| 08/06 | 420 | 420 | 415 | 418 | -0.24% | 1,300 | - | -5% | - | - |
| 08/05 | 418 | 419 | 418 | 419 | 0% | 2,000 | - | -4.99% | - | - |
| 08/04 | 432 | 432 | 419 | 419 | -2.78% | 2,000 | - | -5.2% | - | - |
| 08/03 | 431 | 434 | 431 | 431 | +0.7% | 1,300 | - | -2.71% | - | - |
| 08/02 | 422 | 430 | 418 | 428 | 0% | 2,900 | - | -3.6% | - | - |
| 07/30 | 431 | 431 | 428 | 428 | -0.7% | 1,800 | - | -4.04% | - | - |
| 07/29 | 432 | 434 | 429 | 431 | 0% | 3,000 | - | -3.58% | - | - |
| 07/28 | 433 | 433 | 418 | 431 | +1.41% | 4,100 | - | -3.79% | - | - |
| 07/27 | 433 | 433 | 425 | 425 | -1.85% | 1,300 | - | -5.35% | - | - |
| 07/26 | 433 | 436 | 433 | 433 | +1.88% | 3,000 | - | -3.99% | - | - |
| 07/23 | 424 | 439 | 422 | 425 | -1.39% | 7,300 | - | -6.18% | - | - |
| 07/22 | 436 | 436 | 425 | 431 | -1.15% | 2,300 | - | -5.07% | - | - |
| 07/21 | 426 | 436 | 426 | 436 | +0.46% | 1,400 | - | -4.39% | - | - |
| 07/20 | 434 | 434 | 434 | 434 | -3.56% | 200 | - | -5.03% | - | - |
| 07/16 | 445 | 450 | 442 | 450 | -0.66% | 1,400 | - | -1.75% | - | - |
| 07/15 | 452 | 453 | 452 | 453 | -1.52% | 1,900 | - | -1.31% | - | - |
| 07/14 | 455 | 460 | 455 | 460 | +1.1% | 1,300 | - | +0.44% | - | - |
| 07/13 | 453 | 462 | 453 | 455 | -1.3% | 2,200 | - | -0.44% | - | - |
| 07/12 | 464 | 464 | 457 | 461 | +0.66% | 900 | - | +1.1% | - | - |
| 07/09 | 462 | 462 | 448 | 458 | 0% | 3,100 | - | +0.44% | - | - |
| 07/08 | 442 | 460 | 442 | 458 | +3.62% | 2,000 | - | +0.44% | - | - |
| 07/07 | 447 | 451 | 440 | 442 | -2.86% | 2,200 | - | -2.86% | - | - |
| 07/06 | 451 | 457 | 444 | 455 | 0% | 2,600 | - | 0% | - | - |
| 07/05 | 460 | 463 | 450 | 455 | -0.22% | 6,900 | - | 0% | - | - |
| 07/02 | 457 | 468 | 455 | 456 | +2.93% | 9,600 | - | +0.22% | - | - |
| 07/01 | 444 | 447 | 437 | 443 | +0.68% | 1,800 | - | -2.42% | - | - |
| 06/30 | 449 | 449 | 439 | 440 | -4.14% | 2,200 | - | -3.3% | - | - |
| 06/29 | 451 | 468 | 451 | 459 | +1.32% | 2,700 | - | +0.66% | - | - |
| 06/28 | 466 | 471 | 450 | 453 | -4.43% | 5,800 | - | -0.88% | - | - |
| 06/25 | 450 | 474 | 450 | 474 | +4.87% | 5,700 | - | +3.49% | - | - |
| 06/24 | 456 | 456 | 451 | 452 | -0.88% | 1,100 | - | -1.31% | - | - |
| 06/23 | 459 | 459 | 456 | 456 | -1.72% | 2,500 | - | -0.87% | - | - |
| 06/22 | 465 | 465 | 457 | 464 | -0.22% | 1,200 | - | +0.65% | - | - |
| 06/21 | 464 | 475 | 456 | 465 | -3.13% | 7,200 | - | +0.65% | - | - |
| 06/18 | 454 | 480 | 454 | 480 | +2.35% | 4,500 | - | +3.67% | - | - |
| 06/17 | 467 | 474 | 467 | 469 | -0.85% | 1,100 | - | +1.3% | - | - |
| 06/16 | 473 | 473 | 470 | 473 | +1.72% | 1,100 | - | +1.72% | - | - |
| 06/15 | 466 | 466 | 465 | 465 | 0% | 1,000 | - | -0.21% | - | - |
| 06/14 | 462 | 467 | 462 | 465 | +2.88% | 2,500 | - | -0.43% | - | - |
| 06/11 | 459 | 459 | 450 | 452 | +3.91% | 13,100 | - | -3.21% | - | - |
| 06/10 | 435 | 436 | 430 | 435 | -0.46% | 2,500 | - | -7.25% | - | - |
| 06/09 | 438 | 438 | 430 | 437 | -1.8% | 3,200 | - | -7.42% | - | - |
| 06/08 | 447 | 449 | 445 | 445 | -1.11% | 2,100 | - | -6.32% | - | - |
| 06/07 | 442 | 458 | 442 | 450 | 0% | 5,200 | - | -5.86% | - | - |
| 06/04 | 447 | 451 | 444 | 450 | +1.12% | 2,200 | - | -6.44% | - | - |
| 06/03 | 447 | 451 | 445 | 445 | +0.23% | 2,100 | - | -8.06% | - | - |
| 06/02 | 439 | 446 | 439 | 444 | +0.45% | 1,400 | - | -8.64% | - | - |
| 06/01 | 442 | 450 | 441 | 442 | -1.78% | 1,000 | - | -9.61% | - | - |
| 05/31 | 444 | 451 | 444 | 450 | +1.58% | 2,800 | 33億750万 | -8.54% | 11.18 | 0.65 |
| 05/28 | 462 | 468 | 443 | 443 | -4.11% | 7,600 | - | -10.51% | - | - |
| 05/27 | 467 | 468 | 458 | 462 | -4.15% | 4,300 | - | -7.04% | - | - |
| 05/26 | 472 | 483 | 471 | 482 | +1.47% | 5,200 | - | -3.41% | - | - |
| 05/25 | 475 | 477 | 473 | 475 | -0.42% | 3,700 | - | -5.19% | - | - |
| 05/24 | 476 | 477 | 475 | 477 | 0% | 2,000 | - | -5.17% | - | - |
| 05/21 | 480 | 482 | 475 | 477 | -2.05% | 5,200 | - | -5.36% | - | - |
| 05/20 | 499 | 499 | 487 | 487 | +0.41% | 5,300 | - | -3.75% | - | - |
| 05/19 | 483 | 493 | 483 | 485 | -1.82% | 5,100 | - | -4.34% | - | - |
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。
