ミタチ産業（3321）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2023/06/16

2023/01/23～2023/06/16

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
06/16	1,415	1,447	1,396	1,445	+2.26%	108,300	115億384万	+4.94%	9.41	0.79
06/15	1,438	1,444	1,412	1,413	-0.56%	70,900	112億4909万	+2.91%	9.2	0.78
06/14	1,488	1,491	1,405	1,421	-3.14%	125,800	113億1277万	+3.65%	9.25	0.78
06/13	1,406	1,510	1,406	1,467	+3.75%	359,000	116億7899万	+7.08%	9.55	0.81
06/12	1,354	1,420	1,342	1,414	+4.43%	250,600	112億5705万	+3.51%	9.21	0.78
06/09	1,334	1,356	1,313	1,354	+3.52%	90,800	107億7938万	-0.73%	8.82	0.74
06/08	1,324	1,343	1,303	1,308	-1.43%	56,200	104億1317万	-4.11%	8.52	0.72
06/07	1,337	1,343	1,311	1,327	-0.15%	70,500	105億6443万	-2.86%	8.64	0.73
06/06	1,330	1,333	1,318	1,329	-0.08%	61,100	105億8035万	-2.85%	8.65	0.73
06/05	1,348	1,349	1,330	1,330	0%	66,300	105億8831万	-2.92%	8.66	0.73
06/02	1,322	1,344	1,308	1,330	+0.76%	81,100	105億8831万	-3.06%	8.66	0.73
06/01	1,298	1,323	1,292	1,320	+1.46%	90,100	105億870万	-3.93%	8.6	0.73
05/31	1,320	1,320	1,284	1,301	-2.03%	128,300	103億5744万	-5.45%	6.11	0.79
05/30	1,354	1,354	1,311	1,328	-3.56%	229,100	105億7239万	-3.42%	6.24	0.81
05/29	1,439	1,445	1,367	1,377	-3.71%	542,300	109億6248万	+0.29%	6.47	0.84
05/26	1,437	1,458	1,430	1,430	-0.9%	148,100	113億8443万	+4.46%	6.72	0.87
05/25	1,397	1,443	1,394	1,443	+3.07%	116,400	114億8792万	+5.79%	6.78	0.88
05/24	1,397	1,421	1,385	1,400	-0.14%	118,800	111億4559万	+3.09%	6.58	0.85
05/23	1,417	1,444	1,396	1,402	+0.36%	208,000	111億6151万	+3.47%	6.59	0.85
05/22	1,394	1,412	1,394	1,397	+0.65%	128,700	111億2171万	+3.4%	6.57	0.85
05/19	1,395	1,408	1,380	1,388	-0.36%	114,000	110億5006万	+2.89%	6.52	0.84
05/18	1,384	1,403	1,375	1,393	+1.6%	139,200	110億8986万	+3.49%	6.55	0.85
05/17	1,368	1,391	1,364	1,371	+0.81%	76,600	109億1472万	+2.24%	6.44	0.83
05/16	1,368	1,371	1,354	1,360	-0.87%	72,700	108億2715万	+1.64%	6.39	0.83
05/15	1,343	1,375	1,332	1,372	+2.24%	104,300	109億2268万	+2.69%	6.45	0.83
05/12	1,369	1,369	1,342	1,342	-2.19%	98,600	106億8384万	+0.52%	6.31	0.82
05/11	1,397	1,403	1,372	1,372	-0.94%	87,300	109億2268万	+2.77%	6.45	0.83
05/10	1,376	1,392	1,374	1,385	+0.73%	55,100	110億2617万	+3.67%	6.51	0.84
05/09	1,377	1,383	1,367	1,375	+0.73%	78,100	109億4656万	+2.69%	6.46	0.84
05/08	1,355	1,380	1,353	1,365	+0.89%	78,900	108億6695万	+1.64%	6.41	0.83
05/02	1,360	1,368	1,352	1,353	-1.02%	83,200	107億7142万	+0.52%	6.36	0.82
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

ミタチ産業（3321）の株価チャート

2023/01/23～2023/06/16

株価推移

開示資料

決算

株式

チャート