ミタチ産業（3321）の株価チャート
2022/10/11～2023/03/07
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 |
|---|
| 2023 |
| 03/07 | 1,422 | 1,430 | 1,395 | 1,405 | -0.28% | 85,600 | 111億8540万 | +9.85% | 6.6 | 0.85 |
| 03/06 | 1,410 | 1,422 | 1,374 | 1,409 | -0.07% | 173,900 | 112億1724万 | +11.03% | 6.62 | 0.86 |
| 03/03 | 1,450 | 1,458 | 1,405 | 1,410 | -1.26% | 124,800 | 112億2520万 | +11.99% | 6.63 | 0.86 |
| 03/02 | 1,410 | 1,438 | 1,404 | 1,428 | +1.2% | 225,200 | 113億6850万 | +14.42% | 6.71 | 0.87 |
| 03/01 | 1,347 | 1,411 | 1,347 | 1,411 | +4.83% | 77,400 | 112億3316万 | +14.16% | 6.63 | 0.86 |
| 02/28 | 1,360 | 1,377 | 1,343 | 1,346 | -1.68% | 46,100 | 107億1569万 | +9.88% | 6.33 | 0.82 |
| 02/27 | 1,323 | 1,369 | 1,317 | 1,369 | +3.4% | 78,600 | 108億9880万 | +12.58% | 6.43 | 0.83 |
| 02/24 | 1,290 | 1,328 | 1,287 | 1,324 | +3.76% | 76,600 | 105億4054万 | +9.88% | 6.22 | 0.81 |
| 02/22 | 1,267 | 1,292 | 1,259 | 1,276 | -0.47% | 62,200 | 101億5841万 | +6.87% | 6 | 0.78 |
| 02/21 | 1,300 | 1,305 | 1,280 | 1,282 | -0.47% | 45,400 | 102億618万 | +8.28% | 6.02 | 0.78 |
| 02/20 | 1,316 | 1,316 | 1,270 | 1,288 | -3.01% | 108,300 | 102億5394万 | +9.62% | 6.05 | 0.78 |
| 02/17 | 1,304 | 1,336 | 1,303 | 1,328 | +0.99% | 80,300 | 105億7239万 | +14.09% | 6.24 | 0.81 |
| 02/16 | 1,298 | 1,337 | 1,290 | 1,315 | +3.71% | 109,500 | 104億6889万 | +14.15% | 6.18 | 0.8 |
| 02/15 | 1,245 | 1,271 | 1,245 | 1,268 | +2.67% | 63,200 | 100億9472万 | +11.23% | 5.96 | 0.77 |
| 02/14 | 1,250 | 1,253 | 1,223 | 1,235 | -1.12% | 54,300 | 98億3200万 | +9.29% | 5.8 | 0.75 |
| 02/13 | 1,244 | 1,255 | 1,230 | 1,249 | +1.3% | 78,600 | 99億4346万 | +11.32% | 5.87 | 0.76 |
| 02/10 | 1,236 | 1,245 | 1,221 | 1,233 | -0.56% | 76,100 | 98億1608万 | +10.68% | 5.79 | 0.75 |
| 02/09 | 1,205 | 1,245 | 1,205 | 1,240 | +2.39% | 95,300 | 98億7181万 | +12.22% | 5.83 | 0.75 |
| 02/08 | 1,193 | 1,232 | 1,193 | 1,211 | +1.09% | 90,000 | 96億4094万 | +10.39% | 5.69 | 0.74 |
| 02/07 | 1,147 | 1,207 | 1,144 | 1,198 | +4.72% | 114,400 | 95億3744万 | +9.81% | 5.63 | 0.73 |
| 02/06 | 1,128 | 1,144 | 1,099 | 1,144 | +2.05% | 106,400 | 91億754万 | +5.44% | 5.38 | 0.7 |
| 02/03 | 1,149 | 1,155 | 1,121 | 1,121 | -2.44% | 63,200 | 89億2443万 | +3.8% | 5.27 | 0.68 |
| 02/02 | 1,195 | 1,202 | 1,146 | 1,149 | -2.79% | 92,400 | 91億4734万 | +6.49% | 5.4 | 0.7 |
| 02/01 | 1,162 | 1,187 | 1,162 | 1,182 | +2.69% | 100,200 | 94億1006万 | +9.65% | 5.55 | 0.72 |
| 01/31 | 1,145 | 1,155 | 1,132 | 1,151 | -0.35% | 72,900 | 91億6327万 | +7.17% | 5.41 | 0.7 |
| 01/30 | 1,172 | 1,190 | 1,148 | 1,155 | -0.09% | 96,900 | 91億9511万 | +7.64% | 5.43 | 0.7 |
| 01/27 | 1,136 | 1,181 | 1,136 | 1,156 | +1.94% | 106,100 | 92億307万 | +7.94% | 5.43 | 0.7 |
| 01/26 | 1,130 | 1,141 | 1,104 | 1,134 | +0.44% | 107,700 | 90億2793万 | +5.98% | 5.33 | 0.69 |
| 01/25 | 1,126 | 1,145 | 1,117 | 1,129 | -0.7% | 40,000 | 89億8812万 | +5.51% | 5.31 | 0.69 |
| 01/24 | 1,142 | 1,152 | 1,132 | 1,137 | +0.89% | 82,100 | 90億5181万 | +6.16% | 5.34 | 0.69 |
| 01/23 | 1,097 | 1,138 | 1,091 | 1,127 | +3.78% | 130,900 | 89億7220万 | +5.13% | 5.3 | 0.69 |
| 01/20 | 1,039 | 1,086 | 1,039 | 1,086 | +4.02% | 61,000 | 86億4579万 | +1.31% | 5.1 | 0.66 |
| 01/19 | 1,048 | 1,050 | 1,037 | 1,044 | -0.57% | 35,500 | 83億1143万 | -2.79% | 4.91 | 0.64 |
| 01/18 | 1,037 | 1,054 | 1,033 | 1,050 | +1.25% | 55,200 | 83億5919万 | -2.51% | 4.93 | 0.64 |
| 01/17 | 1,019 | 1,037 | 1,019 | 1,037 | +2.27% | 39,000 | 82億5570万 | -4.07% | 4.87 | 0.63 |
| 01/16 | 1,010 | 1,019 | 1,009 | 1,014 | -0.98% | 37,100 | 80億7259万 | -6.46% | 4.77 | 0.62 |
| 01/13 | 1,020 | 1,034 | 1,014 | 1,024 | +0.39% | 61,400 | 81億5220万 | -5.8% | 4.81 | 0.62 |
| 01/12 | 1,032 | 1,039 | 1,014 | 1,020 | -1.45% | 80,800 | 81億2036万 | -6.25% | 4.79 | 0.62 |
| 01/11 | 1,040 | 1,047 | 1,030 | 1,035 | -0.1% | 34,200 | 82億3977万 | -5.05% | 4.86 | 0.63 |
| 01/10 | 1,049 | 1,051 | 1,036 | 1,036 | +0.1% | 61,100 | 82億4774万 | -5.22% | 4.87 | 0.63 |
| 01/06 | 1,014 | 1,035 | 1,006 | 1,035 | +2.99% | 87,300 | 82億3977万 | -5.65% | 4.86 | 0.63 |
| 01/05 | 1,040 | 1,050 | 1,005 | 1,005 | -3.55% | 99,200 | 80億94万 | -8.64% | 4.72 | 0.61 |
| 01/04 | 1,075 | 1,076 | 1,042 | 1,042 | -2.34% | 77,900 | 82億9550万 | -5.62% | 4.9 | 0.63 |
| 2022 |
| 12/30 | 1,066 | 1,092 | 1,064 | 1,067 | +1.43% | 124,500 | 84億9453万 | -3.61% | 5.01 | 0.65 |
| 12/29 | 1,011 | 1,060 | 1,000 | 1,052 | +2.83% | 170,400 | 83億7511万 | -5.31% | 4.94 | 0.64 |
| 12/28 | 1,026 | 1,043 | 1,005 | 1,023 | -5.8% | 370,900 | 81億4424万 | -8.25% | 4.81 | 0.62 |
| 12/27 | 1,120 | 1,120 | 1,032 | 1,086 | -2.78% | 343,000 | 86億4579万 | -2.95% | 5.1 | 0.66 |
| 12/26 | 1,110 | 1,121 | 1,103 | 1,117 | +2.29% | 94,600 | 88億9259万 | -0.45% | 5.25 | 0.68 |
| 12/23 | 1,115 | 1,115 | 1,082 | 1,092 | -2.24% | 88,700 | 86億9356万 | -2.41% | 5.13 | 0.66 |
| 12/22 | 1,112 | 1,132 | 1,111 | 1,117 | +0.18% | 83,000 | 88億9259万 | +0.18% | 5.25 | 0.68 |
| 12/21 | 1,114 | 1,140 | 1,097 | 1,115 | +0.09% | 111,200 | 88億7667万 | +0.36% | 5.24 | 0.68 |
| 12/20 | 1,142 | 1,172 | 1,103 | 1,114 | -3.05% | 181,900 | 88億6870万 | +0.63% | 5.24 | 0.68 |
| 12/19 | 1,148 | 1,167 | 1,142 | 1,149 | +0.35% | 77,300 | 91億4734万 | +4.26% | 5.4 | 0.7 |
| 12/16 | 1,145 | 1,176 | 1,138 | 1,145 | -1.46% | 96,500 | 91億1550万 | +4.57% | 5.38 | 0.7 |
| 12/15 | 1,131 | 1,167 | 1,128 | 1,162 | +2.56% | 125,800 | 92億5084万 | +6.7% | 5.46 | 0.71 |
| 12/14 | 1,137 | 1,149 | 1,119 | 1,133 | +0.35% | 98,500 | 90億1997万 | +4.71% | 5.32 | 0.69 |
| 12/13 | 1,130 | 1,140 | 1,119 | 1,129 | +0.09% | 51,700 | 89億8812万 | +4.83% | 5.31 | 0.69 |
| 12/12 | 1,126 | 1,133 | 1,114 | 1,128 | -0.97% | 74,300 | 89億8016万 | +5.42% | 5.3 | 0.69 |
| 12/09 | 1,102 | 1,145 | 1,102 | 1,139 | +2.43% | 87,200 | 90億6773万 | +7.15% | 5.35 | 0.69 |
| 12/08 | 1,084 | 1,115 | 1,079 | 1,112 | +1.83% | 80,300 | 88億5278万 | +5.3% | 5.23 | 0.68 |
| 12/07 | 1,053 | 1,093 | 1,051 | 1,092 | +3.02% | 78,600 | 86億9356万 | +4.1% | 5.13 | 0.66 |
| 12/06 | 1,066 | 1,085 | 1,057 | 1,060 | -0.84% | 79,500 | 84億3880万 | +1.63% | 4.98 | 0.64 |
| 12/05 | 1,102 | 1,102 | 1,060 | 1,069 | -3.43% | 129,900 | 85億1045万 | +2.99% | 5.02 | 0.65 |
| 12/02 | 1,128 | 1,135 | 1,105 | 1,107 | -2.55% | 94,800 | 88億1298万 | +7.37% | 5.2 | 0.67 |
| 12/01 | 1,120 | 1,138 | 1,118 | 1,136 | +2.53% | 87,900 | 90億4385万 | +10.94% | 5.34 | 0.69 |
| 11/30 | 1,103 | 1,112 | 1,101 | 1,108 | +0.45% | 60,100 | 88億2094万 | +9.16% | 5.21 | 0.67 |
| 11/29 | 1,099 | 1,127 | 1,092 | 1,103 | -1.96% | 133,200 | 87億8113万 | +9.53% | 5.18 | 0.67 |
| 11/28 | 1,150 | 1,151 | 1,119 | 1,125 | -2.17% | 353,500 | 89億5628万 | +12.5% | 5.29 | 0.68 |
| 11/25 | 1,163 | 1,170 | 1,137 | 1,150 | -0.52% | 168,800 | 91億5531万 | +16.04% | 5.4 | 0.7 |
| 11/24 | 1,158 | 1,163 | 1,136 | 1,156 | +1.14% | 165,100 | 92億307万 | +17.84% | 5.43 | 0.7 |
| 11/22 | 1,167 | 1,174 | 1,134 | 1,143 | -1.12% | 392,600 | 90億9958万 | +17.71% | 5.37 | 0.7 |
| 11/21 | 1,099 | 1,212 | 1,093 | 1,156 | +13% | 1,383,300 | 92億307万 | +20.42% | 5.43 | 0.7 |
| 11/18 | 1,014 | 1,031 | 1,013 | 1,023 | +2.3% | 77,100 | 81億4424万 | +7.68% | 4.81 | 0.62 |
| 11/17 | 1,013 | 1,013 | 991 | 1,000 | -1.28% | 140,900 | 79億6114万 | +6.04% | 4.7 | 0.61 |
| 11/16 | 1,036 | 1,045 | 1,001 | 1,013 | -0.1% | 151,900 | 80億6463万 | +7.88% | 4.76 | 0.62 |
| 11/15 | 998 | 1,015 | 994 | 1,014 | +2.42% | 57,600 | 80億7259万 | +8.45% | 4.77 | 0.62 |
| 11/14 | 992 | 1,009 | 982 | 990 | -0.2% | 67,400 | 78億8152万 | +6.34% | 4.65 | 0.6 |
| 11/11 | 989 | 996 | 980 | 992 | +1.85% | 52,200 | 78億9745万 | +6.78% | 4.66 | 0.6 |
| 11/10 | 991 | 997 | 972 | 974 | -3.18% | 75,000 | 77億5415万 | +5.07% | 4.58 | 0.59 |
| 11/09 | 1,005 | 1,025 | 992 | 1,006 | +0.4% | 102,600 | 80億890万 | +8.76% | 4.73 | 0.61 |
| 11/08 | 968 | 1,004 | 963 | 1,002 | +4.38% | 116,700 | 79億7706万 | +8.68% | 4.71 | 0.61 |
| 11/07 | 970 | 983 | 947 | 960 | +0.52% | 136,500 | 76億4269万 | +4.8% | 4.51 | 0.58 |
| 11/04 | 950 | 964 | 949 | 955 | +0.42% | 55,200 | 76億288万 | +4.71% | 4.49 | 0.58 |
| 11/02 | 944 | 964 | 934 | 951 | +0.21% | 105,500 | 75億7104万 | +4.74% | 4.47 | 0.58 |
| 11/01 | 948 | 957 | 943 | 949 | +0.53% | 91,100 | 75億5512万 | +4.98% | 4.46 | 0.58 |
| 10/31 | 934 | 947 | 929 | 944 | +3.51% | 168,300 | 75億1531万 | +4.89% | 4.44 | 0.57 |
| 10/28 | 914 | 924 | 903 | 912 | -0.65% | 95,500 | 72億6055万 | +1.56% | 4.29 | 0.55 |
| 10/27 | 920 | 920 | 910 | 918 | -0.11% | 44,300 | 73億832万 | +2.57% | 4.31 | 0.56 |
| 10/26 | 927 | 929 | 912 | 919 | +0.55% | 45,400 | 73億1628万 | +3.03% | 4.32 | 0.56 |
| 10/25 | 925 | 930 | 914 | 914 | -0.44% | 48,200 | 72億7648万 | +3.28% | 4.3 | 0.56 |
| 10/24 | 919 | 934 | 913 | 918 | +1.1% | 93,900 | 73億314万 | +4.44% | 4.31 | 0.56 |
| 10/21 | 900 | 915 | 900 | 908 | +1.11% | 60,400 | 72億2359万 | +3.89% | 4.26 | 0.55 |
| 10/20 | 910 | 921 | 886 | 898 | -2.18% | 92,300 | 71億4403万 | +3.46% | 4.22 | 0.55 |
| 10/19 | 908 | 919 | 896 | 918 | +1.77% | 45,500 | 73億314万 | +6.25% | 4.31 | 0.56 |
| 10/18 | 881 | 902 | 881 | 902 | +3.2% | 75,300 | 71億7586万 | +5.13% | 4.24 | 0.55 |
| 10/17 | 874 | 891 | 873 | 874 | -1.24% | 46,400 | 69億5310万 | +2.46% | 4.1 | 0.53 |
| 10/14 | 883 | 893 | 872 | 885 | +2.67% | 50,800 | 70億4061万 | +4.24% | 4.16 | 0.54 |
| 10/13 | 891 | 894 | 862 | 862 | -3.36% | 82,700 | 68億5764万 | +2.13% | 4.05 | 0.52 |
| 10/12 | 920 | 920 | 892 | 892 | -3.25% | 55,500 | 70億9630万 | +6.19% | 4.19 | 0.54 |
| 10/11 | 906 | 922 | 901 | 922 | +0.99% | 73,000 | 73億3497万 | +10.29% | 4.33 | 0.56 |
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。
