ミタチ産業（3321）の株価チャート
2022/12/06～2023/05/01
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 |
|---|
| 2023 |
| 05/01 | 1,374 | 1,381 | 1,358 | 1,367 | -0.51% | 109,800 | 108億8287万 | +1.33% | 6.42 | 0.83 |
| 04/28 | 1,385 | 1,385 | 1,359 | 1,374 | -0.07% | 91,200 | 109億3860万 | +1.63% | 6.46 | 0.84 |
| 04/27 | 1,384 | 1,397 | 1,370 | 1,375 | -0.79% | 138,000 | 109億4656万 | +1.48% | 6.46 | 0.84 |
| 04/26 | 1,361 | 1,386 | 1,355 | 1,386 | +0.58% | 73,100 | 110億3414万 | +2.06% | 6.51 | 0.84 |
| 04/25 | 1,382 | 1,414 | 1,363 | 1,378 | +1.4% | 159,500 | 109億7045万 | +1.32% | 6.48 | 0.84 |
| 04/24 | 1,367 | 1,399 | 1,329 | 1,359 | +6.25% | 433,100 | 108億1918万 | 0% | 6.39 | 0.83 |
| 04/21 | 1,266 | 1,289 | 1,263 | 1,279 | +0.31% | 74,300 | 101億8229万 | -5.96% | 6.01 | 0.78 |
| 04/20 | 1,280 | 1,285 | 1,265 | 1,275 | -0.78% | 117,400 | 101億5045万 | -6.46% | 5.99 | 0.78 |
| 04/19 | 1,291 | 1,308 | 1,281 | 1,285 | -1.68% | 58,500 | 102億3006万 | -6% | 6.04 | 0.78 |
| 04/18 | 1,290 | 1,307 | 1,285 | 1,307 | +0.62% | 46,800 | 104億520万 | -4.39% | 6.14 | 0.8 |
| 04/17 | 1,304 | 1,310 | 1,285 | 1,299 | -0.38% | 68,800 | 103億4152万 | -5.11% | 6.1 | 0.79 |
| 04/14 | 1,331 | 1,334 | 1,302 | 1,304 | -1.44% | 56,200 | 103億8132万 | -5.09% | 6.13 | 0.79 |
| 04/13 | 1,320 | 1,323 | 1,308 | 1,323 | -0.38% | 43,200 | 105億3258万 | -3.99% | 6.22 | 0.8 |
| 04/12 | 1,323 | 1,337 | 1,309 | 1,328 | +0.76% | 60,300 | 105億7239万 | -3.91% | 6.24 | 0.81 |
| 04/11 | 1,298 | 1,320 | 1,297 | 1,318 | +2.81% | 51,400 | 104億9278万 | -4.84% | 6.19 | 0.8 |
| 04/10 | 1,298 | 1,310 | 1,278 | 1,282 | -0.54% | 61,000 | 102億618万 | -7.7% | 6.02 | 0.78 |
| 04/07 | 1,316 | 1,321 | 1,280 | 1,289 | -2.05% | 112,200 | 102億6190万 | -7.53% | 6.06 | 0.78 |
| 04/06 | 1,310 | 1,345 | 1,307 | 1,316 | -0.98% | 76,800 | 104億7686万 | -6% | 6.18 | 0.8 |
| 04/05 | 1,337 | 1,353 | 1,309 | 1,329 | -1.63% | 122,200 | 105億8035万 | -5.34% | 6.25 | 0.81 |
| 04/04 | 1,382 | 1,395 | 1,340 | 1,351 | -3.29% | 189,400 | 107億5550万 | -3.77% | 6.35 | 0.82 |
| 04/03 | 1,414 | 1,419 | 1,361 | 1,397 | -5.03% | 361,100 | 111億2171万 | -0.57% | 6.57 | 0.85 |
| 03/31 | 1,468 | 1,496 | 1,460 | 1,471 | +0.27% | 229,000 | 117億1083万 | +4.92% | 6.91 | 0.89 |
| 03/30 | 1,433 | 1,468 | 1,430 | 1,467 | +2.44% | 96,500 | 116億7899万 | +5.24% | 6.89 | 0.89 |
| 03/29 | 1,418 | 1,432 | 1,405 | 1,432 | -0.07% | 73,300 | 114億35万 | +3.24% | 6.73 | 0.87 |
| 03/28 | 1,448 | 1,448 | 1,413 | 1,433 | -1.1% | 74,000 | 114億831万 | +3.77% | 6.73 | 0.87 |
| 03/27 | 1,425 | 1,452 | 1,399 | 1,449 | +0.69% | 102,500 | 115億3569万 | +5.23% | 6.81 | 0.88 |
| 03/24 | 1,460 | 1,480 | 1,433 | 1,439 | -1.17% | 120,100 | 114億5608万 | +4.88% | 6.76 | 0.88 |
| 03/23 | 1,421 | 1,510 | 1,421 | 1,456 | +2.32% | 382,600 | 115億9141万 | +6.67% | 6.84 | 0.89 |
| 03/22 | 1,390 | 1,427 | 1,390 | 1,423 | +3.87% | 81,000 | 113億2870万 | +4.94% | 6.69 | 0.87 |
| 03/20 | 1,365 | 1,383 | 1,360 | 1,370 | -0.72% | 72,300 | 109億676万 | +1.56% | 6.44 | 0.83 |
| 03/17 | 1,380 | 1,400 | 1,364 | 1,380 | +2.22% | 75,900 | 109億8637万 | +2.76% | 6.49 | 0.84 |
| 03/16 | 1,311 | 1,358 | 1,305 | 1,350 | -1.53% | 76,900 | 107億4753万 | +0.9% | 6.34 | 0.82 |
| 03/15 | 1,340 | 1,374 | 1,334 | 1,371 | +6.28% | 68,200 | 109億1472万 | +2.93% | 6.44 | 0.83 |
| 03/14 | 1,332 | 1,333 | 1,288 | 1,290 | -5.56% | 103,700 | 102億6987万 | -2.64% | 6.06 | 0.78 |
| 03/13 | 1,378 | 1,383 | 1,334 | 1,366 | -3.46% | 110,600 | 108億7491万 | +3.56% | 6.42 | 0.83 |
| 03/10 | 1,402 | 1,420 | 1,400 | 1,415 | -0.14% | 55,100 | 112億6501万 | +8.02% | 6.65 | 0.86 |
| 03/09 | 1,433 | 1,434 | 1,402 | 1,417 | -0.21% | 65,800 | 112億8093万 | +9.08% | 6.66 | 0.86 |
| 03/08 | 1,420 | 1,435 | 1,407 | 1,420 | +1.07% | 92,300 | 113億481万 | +10.08% | 6.67 | 0.86 |
| 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 |
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。
