ミタチ産業（3321）の株価チャート
2023/05/17～2023/10/06
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 |
| 10/06 | 1,083 | 1,084 | 1,039 | 1,044 | -2.7% | 177,700 | 83億1143万 | -8.26% | 6.8 | 0.57 |
| 10/05 | 1,052 | 1,073 | 1,052 | 1,073 | +2.39% | 58,300 | 85億4230万 | -6.04% | 6.99 | 0.59 |
| 10/04 | 1,069 | 1,070 | 1,035 | 1,048 | -4.12% | 82,700 | 83億4327万 | -8.47% | 6.82 | 0.58 |
| 10/03 | 1,124 | 1,124 | 1,093 | 1,093 | -2.93% | 80,600 | 87億152万 | -4.87% | 7.12 | 0.6 |
| 10/02 | 1,118 | 1,153 | 1,118 | 1,126 | +0.99% | 58,200 | 89億6424万 | -2.17% | 7.33 | 0.62 |
| 09/29 | 1,116 | 1,136 | 1,111 | 1,115 | +0.18% | 41,800 | 88億7667万 | -3.13% | 7.26 | 0.61 |
| 09/28 | 1,125 | 1,135 | 1,110 | 1,113 | -1.15% | 87,500 | 88億6074万 | -3.3% | 7.25 | 0.61 |
| 09/27 | 1,112 | 1,126 | 1,104 | 1,126 | +0.18% | 33,300 | 89億6424万 | -2.26% | 7.33 | 0.62 |
| 09/26 | 1,144 | 1,152 | 1,124 | 1,124 | -2.18% | 36,400 | 89億4832万 | -2.35% | 7.32 | 0.62 |
| 09/25 | 1,135 | 1,149 | 1,126 | 1,149 | +1.59% | 27,200 | 91億4734万 | 0% | 7.48 | 0.63 |
| 09/22 | 1,110 | 1,139 | 1,106 | 1,131 | +0.44% | 55,200 | 90億404万 | -1.22% | 7.36 | 0.62 |
| 09/21 | 1,134 | 1,146 | 1,123 | 1,126 | -0.71% | 38,100 | 89億6424万 | -1.49% | 7.33 | 0.62 |
| 09/20 | 1,159 | 1,160 | 1,132 | 1,134 | -2.24% | 68,200 | 90億2793万 | -0.61% | 7.38 | 0.62 |
| 09/19 | 1,165 | 1,175 | 1,155 | 1,160 | -0.85% | 54,500 | 92億3492万 | +1.93% | 7.55 | 0.64 |
| 09/15 | 1,172 | 1,178 | 1,161 | 1,170 | -0.17% | 71,500 | 93億1453万 | +3.27% | 7.62 | 0.64 |
| 09/14 | 1,169 | 1,180 | 1,169 | 1,172 | +0.77% | 36,700 | 93億3045万 | +3.9% | 7.63 | 0.64 |
| 09/13 | 1,179 | 1,179 | 1,161 | 1,163 | -1.77% | 40,900 | 92億5880万 | +3.56% | 7.57 | 0.64 |
| 09/12 | 1,178 | 1,192 | 1,176 | 1,184 | +1.63% | 59,700 | 94億2598万 | +5.9% | 7.71 | 0.65 |
| 09/11 | 1,180 | 1,186 | 1,158 | 1,165 | -1.27% | 73,100 | 92億7472万 | +4.77% | 7.59 | 0.64 |
| 09/08 | 1,184 | 1,198 | 1,178 | 1,180 | -0.92% | 40,200 | 93億9414万 | +6.5% | 7.68 | 0.65 |
| 09/07 | 1,176 | 1,200 | 1,176 | 1,191 | +0.76% | 64,800 | 94億8171万 | +8.08% | 7.76 | 0.66 |
| 09/06 | 1,162 | 1,187 | 1,162 | 1,182 | +1.72% | 77,200 | 94億1006万 | +7.65% | 7.7 | 0.65 |
| 09/05 | 1,163 | 1,163 | 1,150 | 1,162 | 0% | 44,200 | 92億5084万 | +6.22% | 7.57 | 0.64 |
| 09/04 | 1,160 | 1,165 | 1,156 | 1,162 | +0.87% | 45,000 | 92億5084万 | +6.51% | 7.57 | 0.64 |
| 09/01 | 1,159 | 1,163 | 1,147 | 1,152 | -0.69% | 73,700 | 91億7123万 | +5.88% | 7.5 | 0.63 |
| 08/31 | 1,153 | 1,161 | 1,145 | 1,160 | +1.05% | 47,600 | 92億3492万 | +6.91% | 7.55 | 0.64 |
| 08/30 | 1,145 | 1,155 | 1,134 | 1,148 | +0.61% | 66,900 | 91億3938万 | +6.1% | 7.48 | 0.63 |
| 08/29 | 1,140 | 1,145 | 1,133 | 1,141 | +0.09% | 43,700 | 90億8366万 | +5.65% | 7.43 | 0.63 |
| 08/28 | 1,132 | 1,144 | 1,131 | 1,140 | +1.88% | 57,700 | 90億7569万 | +5.75% | 7.42 | 0.63 |
| 08/25 | 1,118 | 1,127 | 1,109 | 1,119 | -0.62% | 36,300 | 89億851万 | +4.09% | 7.29 | 0.62 |
| 08/24 | 1,132 | 1,150 | 1,121 | 1,126 | -0.71% | 142,900 | 89億6424万 | +4.84% | 7.33 | 0.62 |
| 08/23 | 1,140 | 1,175 | 1,131 | 1,134 | +3.94% | 248,800 | 90億2793万 | +5.68% | 7.38 | 0.62 |
| 08/22 | 1,086 | 1,095 | 1,083 | 1,091 | +1.3% | 45,600 | 86億8560万 | +1.87% | 7.1 | 0.6 |
| 08/21 | 1,064 | 1,078 | 1,060 | 1,077 | +1.03% | 32,500 | 85億7414万 | +0.65% | 7.01 | 0.59 |
| 08/18 | 1,076 | 1,079 | 1,060 | 1,066 | -1.11% | 30,300 | 84億8657万 | -0.47% | 6.94 | 0.59 |
| 08/17 | 1,065 | 1,078 | 1,049 | 1,078 | +0.94% | 45,500 | 85億8210万 | +0.65% | 7.02 | 0.59 |
| 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 |
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。
