ミタチ産業（3321）の株価チャート
2018/04/25～2018/09/18
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | ||||||||||
| 09/18 | 845 | 856 | 845 | 851 | -0.58% | 34,100 | 67億2290万 | -2.63% | 6.91 | 0.74 |
| 09/14 | 852 | 867 | 852 | 856 | +0.47% | 25,900 | 67億6240万 | -2.06% | 6.95 | 0.74 |
| 09/13 | 853 | 862 | 849 | 852 | -0.12% | 10,800 | 67億3080万 | -2.74% | 6.92 | 0.74 |
| 09/12 | 864 | 869 | 847 | 853 | -1.27% | 24,200 | 67億3870万 | -3.07% | 6.93 | 0.74 |
| 09/11 | 865 | 870 | 858 | 864 | 0% | 11,700 | 68億2560万 | -2.15% | 7.02 | 0.75 |
| 09/10 | 857 | 866 | 851 | 864 | +0.58% | 10,500 | 68億2560万 | -2.48% | 7.02 | 0.75 |
| 09/07 | 867 | 872 | 857 | 859 | -2.05% | 22,600 | 67億8610万 | -3.27% | 6.98 | 0.74 |
| 09/06 | 880 | 882 | 867 | 877 | -0.11% | 16,600 | 69億2830万 | -1.57% | 7.12 | 0.76 |
| 09/05 | 882 | 883 | 876 | 878 | -0.45% | 9,400 | 69億3620万 | -1.9% | 7.13 | 0.76 |
| 09/04 | 876 | 888 | 873 | 882 | +0.34% | 13,500 | 69億6780万 | -1.67% | 7.17 | 0.76 |
| 09/03 | 908 | 908 | 873 | 879 | -2.33% | 25,300 | 69億4410万 | -2.12% | 7.14 | 0.76 |
| 08/31 | 892 | 913 | 890 | 900 | -0.77% | 34,600 | 71億1000万 | 0% | 7.31 | 0.78 |
| 08/30 | 915 | 921 | 897 | 907 | -0.33% | 37,200 | 71億6530万 | +0.55% | 7.37 | 0.79 |
| 08/29 | 903 | 915 | 903 | 910 | +0.22% | 25,800 | 71億8900万 | +0.89% | 7.39 | 0.79 |
| 08/28 | 899 | 916 | 894 | 908 | +1.57% | 24,900 | 71億7320万 | +0.67% | 7.38 | 0.79 |
| 08/27 | 880 | 898 | 876 | 894 | +2.17% | 26,700 | 70億6260万 | -0.78% | 7.26 | 0.77 |
| 08/24 | 877 | 885 | 859 | 875 | -0.23% | 31,600 | 69億1250万 | -2.78% | 7.11 | 0.76 |
| 08/23 | 884 | 885 | 874 | 877 | +0.69% | 16,300 | 69億2830万 | -2.56% | 7.12 | 0.76 |
| 08/22 | 844 | 880 | 844 | 871 | +3.2% | 31,200 | 68億8090万 | -3.22% | 7.08 | 0.75 |
| 08/21 | 853 | 854 | 844 | 844 | -1.52% | 17,300 | 66億6760万 | -6.22% | 6.86 | 0.73 |
| 08/20 | 867 | 875 | 857 | 857 | -1.95% | 11,000 | 67億7030万 | -4.78% | 6.96 | 0.74 |
| 08/17 | 856 | 875 | 856 | 874 | +2.22% | 13,400 | 69億460万 | -2.89% | 7.1 | 0.76 |
| 08/16 | 862 | 862 | 851 | 855 | -1.72% | 24,300 | 67億5450万 | -4.68% | 6.95 | 0.74 |
| 08/15 | 886 | 890 | 859 | 870 | -1.81% | 21,800 | 68億7300万 | -2.9% | 7.07 | 0.75 |
| 08/14 | 868 | 893 | 868 | 886 | +1.84% | 31,500 | 69億9940万 | -0.89% | 7.2 | 0.77 |
| 08/13 | 896 | 896 | 856 | 870 | -3.65% | 43,300 | 68億7300万 | -2.36% | 7.07 | 0.75 |
| 08/10 | 927 | 928 | 903 | 903 | -3.22% | 44,900 | 71億3370万 | +1.01% | 7.34 | 0.78 |
| 08/09 | 935 | 941 | 932 | 933 | -0.74% | 13,100 | 73億7070万 | +4.36% | 7.58 | 0.81 |
| 08/08 | 923 | 948 | 923 | 940 | +0.75% | 20,700 | 74億2600万 | +5.15% | 7.64 | 0.81 |
| 08/07 | 924 | 939 | 920 | 933 | +0.43% | 27,500 | 73億7070万 | +4.48% | 7.58 | 0.81 |
| 08/06 | 923 | 948 | 923 | 929 | 0% | 34,500 | 73億3910万 | +4.03% | 7.55 | 0.8 |
| 08/03 | 962 | 962 | 923 | 929 | -3.23% | 59,600 | 73億3910万 | +3.91% | 7.55 | 0.8 |
| 08/02 | 939 | 968 | 939 | 960 | +2.24% | 60,400 | 75億8400万 | +7.26% | 7.8 | 0.83 |
| 08/01 | 922 | 944 | 908 | 939 | +3.53% | 38,600 | 74億1810万 | +5.03% | 7.63 | 0.81 |
| 07/31 | 942 | 943 | 906 | 907 | -3.61% | 69,000 | 71億6530万 | +1.45% | 7.37 | 0.79 |
| 07/30 | 928 | 948 | 926 | 941 | +1.07% | 67,800 | 74億3390万 | +5.02% | 7.64 | 0.81 |
| 07/27 | 916 | 931 | 912 | 931 | +2.42% | 39,300 | 73億5490万 | +3.79% | 7.56 | 0.81 |
| 07/26 | 925 | 925 | 906 | 909 | -0.33% | 33,800 | 71億8110万 | +1.11% | 7.38 | 0.79 |
| 07/25 | 893 | 917 | 884 | 912 | +3.05% | 49,300 | 72億480万 | +1.11% | 7.41 | 0.79 |
| 07/24 | 867 | 892 | 867 | 885 | +2.19% | 32,300 | 69億9150万 | -2.21% | 7.19 | 0.77 |
| 07/23 | 858 | 872 | 852 | 866 | -0.8% | 59,700 | 68億4140万 | -4.73% | 7.04 | 0.75 |
| 07/20 | 890 | 894 | 868 | 873 | -1.91% | 49,000 | 68億9670万 | -4.59% | 7.09 | 0.76 |
| 07/19 | 876 | 890 | 872 | 890 | +1.95% | 61,200 | 70億3100万 | -3.37% | 7.23 | 0.77 |
| 07/18 | 851 | 876 | 848 | 873 | +3.07% | 49,200 | 68億9670万 | -5.72% | 7.09 | 0.76 |
| 07/17 | 844 | 848 | 838 | 847 | +1.32% | 47,800 | 66億9130万 | -9.02% | 6.88 | 0.73 |
| 07/13 | 823 | 838 | 819 | 836 | +1.95% | 59,600 | 66億440万 | -10.78% | 6.79 | 0.72 |
| 07/12 | 824 | 824 | 815 | 820 | 0% | 78,700 | 64億7800万 | -13.23% | 6.66 | 0.71 |
| 07/11 | 822 | 826 | 815 | 820 | -0.36% | 84,700 | 64億7800万 | -14.05% | 6.66 | 0.71 |
| 07/10 | 839 | 840 | 820 | 823 | +0.98% | 173,100 | 65億170万 | -14.54% | 6.69 | 0.71 |
| 07/09 | 840 | 850 | 805 | 815 | -12.37% | 345,600 | 64億3850万 | -16.07% | 6.62 | 0.71 |
| 07/06 | 917 | 935 | 909 | 930 | +2.42% | 125,900 | 73億4700万 | -5.2% | 7.56 | 0.81 |
| 07/05 | 945 | 945 | 906 | 908 | -3.51% | 73,600 | 71億7320万 | -7.91% | 7.38 | 0.79 |
| 07/04 | 905 | 948 | 905 | 941 | +3.41% | 41,900 | 74億3390万 | -5.05% | 7.64 | 0.81 |
| 07/03 | 937 | 941 | 900 | 910 | -2.99% | 90,000 | 71億8900万 | -8.54% | 7.39 | 0.79 |
| 07/02 | 961 | 983 | 936 | 938 | -1.88% | 63,800 | 74億1020万 | -6.29% | 7.62 | 0.81 |
| 06/29 | 927 | 959 | 922 | 956 | +2.47% | 35,600 | 75億5240万 | -5.06% | 7.77 | 0.83 |
| 06/28 | 939 | 939 | 920 | 933 | -1.69% | 63,300 | 73億7070万 | -7.99% | 7.58 | 0.81 |
| 06/27 | 945 | 950 | 935 | 949 | +0.96% | 22,600 | 74億9710万 | -7.23% | 7.71 | 0.82 |
| 06/26 | 940 | 951 | 934 | 940 | -1.05% | 42,700 | 74億2600万 | -8.91% | 7.64 | 0.81 |
| 06/25 | 978 | 980 | 950 | 950 | -2.36% | 28,600 | 75億500万 | -8.83% | 7.72 | 0.82 |
| 06/22 | 984 | 984 | 960 | 973 | -1.32% | 52,600 | 76億8670万 | -7.42% | 7.9 | 0.84 |
| 06/21 | 987 | 996 | 978 | 986 | -0.1% | 33,000 | 73億4570万 | -6.89% | 7.55 | 0.81 |
| 06/20 | 974 | 989 | 951 | 987 | +1.33% | 43,400 | 73億5315万 | -7.41% | 7.56 | 0.81 |
| 06/19 | 986 | 998 | 960 | 974 | -1.62% | 61,000 | 72億5630万 | -9.31% | 7.46 | 0.8 |
| 06/18 | 1,027 | 1,029 | 985 | 990 | -3.23% | 65,000 | 73億7550万 | -8.5% | 7.58 | 0.81 |
| 06/15 | 1,008 | 1,025 | 999 | 1,023 | +1.49% | 54,900 | 76億2135万 | -6.06% | 7.84 | 0.84 |
| 06/14 | 1,010 | 1,012 | 1,000 | 1,008 | 0% | 23,700 | 75億960万 | -7.86% | 7.72 | 0.82 |
| 06/13 | 996 | 1,018 | 992 | 1,008 | +0.4% | 51,100 | 75億960万 | -8.36% | 7.72 | 0.82 |
| 06/12 | 1,017 | 1,017 | 999 | 1,004 | -0.79% | 49,600 | 74億7980万 | -9.3% | 7.69 | 0.82 |
| 06/11 | 1,028 | 1,029 | 1,011 | 1,012 | -1.08% | 68,400 | 75億3940万 | -9.16% | 7.75 | 0.83 |
| 06/08 | 1,029 | 1,039 | 1,020 | 1,023 | -1.63% | 49,200 | 76億2135万 | -8.58% | 7.84 | 0.84 |
| 06/07 | 1,045 | 1,050 | 1,029 | 1,040 | -0.19% | 44,500 | 77億4800万 | -7.47% | 7.97 | 0.85 |
| 06/06 | 1,041 | 1,058 | 1,030 | 1,042 | +0.48% | 42,000 | 77億6290万 | -7.46% | 7.98 | 0.85 |
| 06/05 | 1,074 | 1,074 | 1,030 | 1,037 | -3.45% | 69,600 | 77億2565万 | -8.15% | 7.94 | 0.85 |
| 06/04 | 1,042 | 1,078 | 1,042 | 1,074 | +3.67% | 24,100 | 80億130万 | -5.12% | 8.23 | 0.88 |
| 06/01 | 1,057 | 1,062 | 1,031 | 1,036 | -1.15% | 19,100 | 77億1820万 | -8.64% | 7.94 | 0.85 |
| 05/31 | 1,050 | 1,055 | 1,036 | 1,048 | +2.04% | 32,000 | 78億760万 | -7.91% | 8.35 | 0.93 |
| 05/30 | 1,033 | 1,048 | 1,020 | 1,027 | -2.93% | 44,000 | 76億5115万 | -9.91% | 8.18 | 0.92 |
| 05/29 | 1,087 | 1,087 | 1,045 | 1,058 | -3.64% | 60,400 | 78億8210万 | -7.52% | 8.43 | 0.94 |
| 05/28 | 1,130 | 1,140 | 1,090 | 1,098 | -2.66% | 171,600 | 81億8010万 | -4.19% | 8.75 | 0.98 |
| 05/25 | 1,145 | 1,145 | 1,123 | 1,128 | -2% | 46,600 | 84億360万 | -1.74% | 8.99 | 1.01 |
| 05/24 | 1,175 | 1,175 | 1,143 | 1,151 | -2.04% | 48,200 | 85億7495万 | +0.35% | 9.17 | 1.03 |
| 05/23 | 1,185 | 1,190 | 1,168 | 1,175 | -1.67% | 42,300 | 87億5375万 | +2.44% | 9.36 | 1.05 |
| 05/22 | 1,190 | 1,212 | 1,186 | 1,195 | +0.84% | 64,100 | 89億275万 | +4.18% | 9.52 | 1.06 |
| 05/21 | 1,177 | 1,185 | 1,172 | 1,185 | +1.28% | 59,500 | 87億975万 | +3.4% | 9.32 | 1.04 |
| 05/18 | 1,169 | 1,178 | 1,163 | 1,170 | +0.09% | 25,400 | 85億9950万 | +2.09% | 9.2 | 1.03 |
| 05/17 | 1,164 | 1,171 | 1,156 | 1,169 | +0.52% | 29,600 | 85億9215万 | +2.01% | 9.19 | 1.03 |
| 05/16 | 1,171 | 1,176 | 1,158 | 1,163 | -1.02% | 43,000 | 85億4805万 | +1.57% | 9.14 | 1.02 |
| 05/15 | 1,185 | 1,185 | 1,161 | 1,175 | -0.09% | 31,600 | 86億3625万 | +2.62% | 9.24 | 1.03 |
| 05/14 | 1,160 | 1,198 | 1,156 | 1,176 | +1.99% | 85,400 | 86億4360万 | +2.53% | 9.25 | 1.03 |
| 05/11 | 1,161 | 1,163 | 1,135 | 1,153 | -0.6% | 50,900 | 84億7455万 | +0.44% | 9.06 | 1.01 |
| 05/10 | 1,174 | 1,179 | 1,151 | 1,160 | -1.44% | 36,900 | 85億2600万 | +0.61% | 9.12 | 1.02 |
| 05/09 | 1,192 | 1,192 | 1,172 | 1,177 | -0.76% | 46,100 | 86億5095万 | +1.47% | 9.25 | 1.03 |
| 05/08 | 1,141 | 1,189 | 1,141 | 1,186 | +3.94% | 66,000 | 87億1710万 | +1.45% | 9.32 | 1.04 |
| 05/07 | 1,136 | 1,150 | 1,123 | 1,141 | +0.44% | 33,400 | 83億8635万 | -2.89% | 8.97 | 1 |
| 05/02 | 1,110 | 1,144 | 1,102 | 1,136 | +4.32% | 46,900 | 83億4960万 | -3.89% | 8.93 | 1 |
| 05/01 | 1,115 | 1,116 | 1,088 | 1,089 | -2.33% | 90,100 | 80億415万 | -8.41% | 8.56 | 0.96 |
| 04/27 | 1,127 | 1,127 | 1,110 | 1,115 | -0.71% | 31,700 | 81億9525万 | -6.85% | 8.77 | 0.98 |
| 04/26 | 1,120 | 1,127 | 1,114 | 1,123 | +0.63% | 36,900 | 82億5405万 | -6.73% | 8.83 | 0.99 |
| 04/25 | 1,130 | 1,130 | 1,110 | 1,116 | -0.89% | 90,300 | 82億260万 | -8.22% | 8.77 | 0.98 |
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。
