ミタチ産業（3321）の株価チャート
2023/03/23～2023/08/16
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 |
| 08/16 | 1,055 | 1,074 | 1,051 | 1,068 | +1.23% | 56,900 | 85億249万 | -0.47% | 6.95 | 0.59 |
| 08/15 | 1,051 | 1,057 | 1,047 | 1,055 | +1.54% | 61,500 | 83億9900万 | -1.95% | 6.87 | 0.58 |
| 08/14 | 1,043 | 1,051 | 1,036 | 1,039 | -1.05% | 34,600 | 82億7162万 | -4.59% | 6.77 | 0.57 |
| 08/10 | 1,034 | 1,050 | 1,025 | 1,050 | +1.06% | 71,700 | 83億5919万 | -4.72% | 6.84 | 0.58 |
| 08/09 | 1,035 | 1,043 | 1,027 | 1,039 | 0% | 65,300 | 82億7162万 | -6.9% | 6.77 | 0.57 |
| 08/08 | 1,058 | 1,059 | 1,035 | 1,039 | -0.38% | 74,600 | 82億7162万 | -8.3% | 6.77 | 0.57 |
| 08/07 | 1,049 | 1,049 | 1,032 | 1,043 | -0.57% | 57,400 | 83億346万 | -9.15% | 6.79 | 0.57 |
| 08/04 | 1,040 | 1,054 | 1,038 | 1,049 | -0.1% | 64,300 | 83億5123万 | -9.8% | 6.83 | 0.58 |
| 08/03 | 1,073 | 1,073 | 1,047 | 1,050 | -2.42% | 108,100 | 83億5919万 | -10.87% | 6.84 | 0.58 |
| 08/02 | 1,084 | 1,094 | 1,069 | 1,076 | -1.28% | 71,800 | 85億6618万 | -9.66% | 7.01 | 0.59 |
| 08/01 | 1,090 | 1,097 | 1,086 | 1,090 | +0.55% | 60,000 | 86億7764万 | -9.47% | 7.1 | 0.6 |
| 07/31 | 1,083 | 1,098 | 1,083 | 1,084 | +0.65% | 65,400 | 86億2987万 | -10.86% | 7.06 | 0.6 |
| 07/28 | 1,078 | 1,086 | 1,067 | 1,077 | -1.1% | 110,100 | 85億7414万 | -12.37% | 7.01 | 0.59 |
| 07/27 | 1,075 | 1,093 | 1,068 | 1,089 | +1.02% | 54,100 | 86億6968万 | -12.39% | 7.09 | 0.6 |
| 07/26 | 1,086 | 1,094 | 1,077 | 1,078 | -1.19% | 48,500 | 85億8210万 | -14.17% | 7.02 | 0.59 |
| 07/25 | 1,096 | 1,096 | 1,083 | 1,091 | -0.18% | 43,100 | 86億8560万 | -14.09% | 7.1 | 0.6 |
| 07/24 | 1,071 | 1,095 | 1,071 | 1,093 | +1.67% | 60,900 | 87億152万 | -14.81% | 7.12 | 0.6 |
| 07/21 | 1,082 | 1,086 | 1,065 | 1,075 | -0.92% | 75,500 | 85億5822万 | -17.12% | 7 | 0.59 |
| 07/20 | 1,099 | 1,110 | 1,083 | 1,085 | -1.81% | 71,100 | 86億3783万 | -17.24% | 7.06 | 0.6 |
| 07/19 | 1,098 | 1,109 | 1,091 | 1,105 | +1.28% | 70,300 | 87億9705万 | -16.54% | 7.2 | 0.61 |
| 07/18 | 1,076 | 1,107 | 1,075 | 1,091 | +2.54% | 120,900 | 86億8560万 | -18.52% | 7.1 | 0.6 |
| 07/14 | 1,092 | 1,100 | 1,059 | 1,064 | -2.74% | 126,100 | 84億7065万 | -21.3% | 6.93 | 0.59 |
| 07/13 | 1,060 | 1,100 | 1,055 | 1,094 | +1.86% | 164,000 | 87億948万 | -19.74% | 7.12 | 0.6 |
| 07/12 | 1,106 | 1,108 | 1,067 | 1,074 | -3.68% | 297,100 | 85億5026万 | -21.72% | 6.99 | 0.59 |
| 07/11 | 1,161 | 1,161 | 1,099 | 1,115 | -4.37% | 461,000 | 88億7667万 | -19.32% | 7.26 | 0.61 |
| 07/10 | 1,149 | 1,209 | 1,149 | 1,166 | -14.2% | 741,600 | 92億8268万 | -16.12% | 7.59 | 0.64 |
| 07/07 | 1,376 | 1,385 | 1,346 | 1,359 | -1.31% | 362,300 | 108億1918万 | -2.72% | 8.85 | 0.75 |
| 07/06 | 1,405 | 1,405 | 1,374 | 1,377 | -2.13% | 176,400 | 109億6248万 | -1.36% | 8.97 | 0.76 |
| 07/05 | 1,440 | 1,448 | 1,384 | 1,407 | -3.43% | 247,900 | 112億132万 | +0.93% | 9.16 | 0.77 |
| 07/04 | 1,420 | 1,461 | 1,416 | 1,457 | +2.61% | 124,000 | 115億9938万 | +4.9% | 9.49 | 0.8 |
| 07/03 | 1,419 | 1,435 | 1,410 | 1,420 | +0.57% | 68,200 | 113億481万 | +2.6% | 9.25 | 0.78 |
| 06/30 | 1,403 | 1,425 | 1,401 | 1,412 | -0.14% | 44,200 | 112億4112万 | +2.17% | 9.19 | 0.78 |
| 06/29 | 1,396 | 1,430 | 1,392 | 1,414 | +1.65% | 52,700 | 112億5705万 | +2.24% | 9.21 | 0.78 |
| 06/28 | 1,389 | 1,396 | 1,381 | 1,391 | +0.51% | 37,800 | 110億7394万 | +0.51% | 9.06 | 0.77 |
| 06/27 | 1,402 | 1,402 | 1,367 | 1,384 | -1.21% | 54,400 | 110億1821万 | -0.07% | 9.01 | 0.76 |
| 06/26 | 1,402 | 1,417 | 1,378 | 1,401 | -0.78% | 49,500 | 111億5355万 | +1.16% | 9.12 | 0.77 |
| 06/23 | 1,428 | 1,442 | 1,397 | 1,412 | +0.07% | 83,000 | 112億4112万 | +1.95% | 9.19 | 0.78 |
| 06/22 | 1,433 | 1,436 | 1,408 | 1,411 | -1.54% | 60,600 | 112億3316万 | +1.95% | 9.19 | 0.78 |
| 06/21 | 1,414 | 1,445 | 1,414 | 1,433 | +0.56% | 52,100 | 114億831万 | +3.54% | 9.33 | 0.79 |
| 06/20 | 1,410 | 1,425 | 1,402 | 1,425 | +0.71% | 48,800 | 113億4462万 | +3.19% | 9.28 | 0.78 |
| 06/19 | 1,443 | 1,445 | 1,401 | 1,415 | -2.08% | 64,600 | 112億6501万 | +2.61% | 9.21 | 0.78 |
| 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 |
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。
