ミタチ産業（3321）の株価チャート
2023/08/22～2024/01/18
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 |
|---|
| 2024 |
| 01/18 | 1,138 | 1,143 | 1,134 | 1,141 | -0.35% | 33,300 | 90億8852万 | +2.52% | 7.43 | 0.63 |
| 01/17 | 1,152 | 1,165 | 1,142 | 1,145 | -0.26% | 41,200 | 91億2038万 | +3.15% | 7.46 | 0.63 |
| 01/16 | 1,152 | 1,157 | 1,135 | 1,148 | +0.09% | 77,400 | 91億4428万 | +3.61% | 7.48 | 0.63 |
| 01/15 | 1,124 | 1,156 | 1,123 | 1,147 | +3.05% | 85,100 | 91億3631万 | +3.71% | 7.47 | 0.63 |
| 01/12 | 1,129 | 1,133 | 1,101 | 1,113 | -0.45% | 53,200 | 88億6549万 | +0.72% | 7.25 | 0.61 |
| 01/11 | 1,131 | 1,138 | 1,117 | 1,118 | -0.62% | 48,500 | 89億531万 | +1.18% | 7.28 | 0.62 |
| 01/10 | 1,125 | 1,145 | 1,123 | 1,125 | -0.53% | 63,700 | 89億6107万 | +1.72% | 7.33 | 0.62 |
| 01/09 | 1,133 | 1,140 | 1,116 | 1,131 | +0.27% | 56,200 | 90億886万 | +2.17% | 7.37 | 0.62 |
| 01/05 | 1,150 | 1,161 | 1,128 | 1,128 | -1.66% | 68,200 | 89億8497万 | +1.9% | 7.35 | 0.62 |
| 01/04 | 1,141 | 1,158 | 1,130 | 1,147 | -0.43% | 44,300 | 91億3631万 | +3.52% | 7.47 | 0.63 |
| 2023 |
| 12/29 | 1,131 | 1,171 | 1,131 | 1,152 | +0.7% | 79,500 | 91億7614万 | +3.88% | 7.51 | 0.63 |
| 12/28 | 1,101 | 1,145 | 1,090 | 1,144 | +1.87% | 167,500 | 91億1241万 | +3.16% | 7.45 | 0.63 |
| 12/27 | 1,088 | 1,125 | 1,088 | 1,123 | +3.22% | 112,100 | 89億4514万 | +1.26% | 7.32 | 0.62 |
| 12/26 | 1,081 | 1,095 | 1,076 | 1,088 | +0.18% | 51,300 | 86億6635万 | -1.98% | 7.09 | 0.6 |
| 12/25 | 1,087 | 1,109 | 1,085 | 1,086 | +1.5% | 60,000 | 86億5042万 | -2.43% | 7.08 | 0.6 |
| 12/22 | 1,087 | 1,087 | 1,070 | 1,070 | +0.09% | 46,500 | 85億2297万 | -3.86% | 6.97 | 0.59 |
| 12/21 | 1,096 | 1,096 | 1,067 | 1,069 | -2.82% | 98,200 | 85億1501万 | -3.87% | 6.96 | 0.59 |
| 12/20 | 1,101 | 1,109 | 1,098 | 1,100 | +0.36% | 41,700 | 87億6194万 | -1.08% | 7.17 | 0.61 |
| 12/19 | 1,092 | 1,110 | 1,085 | 1,096 | +0.27% | 34,000 | 87億3007万 | -1.26% | 7.14 | 0.6 |
| 12/18 | 1,117 | 1,117 | 1,087 | 1,093 | -2.15% | 39,200 | 87億618万 | -1.35% | 7.12 | 0.6 |
| 12/15 | 1,086 | 1,117 | 1,086 | 1,117 | +2.95% | 39,200 | 88億9735万 | +0.99% | 7.28 | 0.61 |
| 12/14 | 1,110 | 1,118 | 1,085 | 1,085 | -1% | 47,000 | 86億4246万 | -1.63% | 7.07 | 0.6 |
| 12/13 | 1,078 | 1,103 | 1,078 | 1,096 | +1.29% | 27,400 | 87億3007万 | -0.36% | 7.14 | 0.6 |
| 12/12 | 1,072 | 1,092 | 1,072 | 1,082 | +0.37% | 30,500 | 86億1856万 | -1.37% | 7.05 | 0.6 |
| 12/11 | 1,072 | 1,084 | 1,068 | 1,078 | +1.03% | 40,200 | 85億8670万 | -1.64% | 7.02 | 0.59 |
| 12/08 | 1,079 | 1,081 | 1,061 | 1,067 | -1.93% | 62,200 | 84億9908万 | -2.47% | 6.95 | 0.59 |
| 12/07 | 1,101 | 1,103 | 1,084 | 1,088 | -1.98% | 52,600 | 86億6635万 | -0.37% | 7.09 | 0.6 |
| 12/06 | 1,102 | 1,112 | 1,095 | 1,110 | +0.18% | 102,600 | 88億4159万 | +1.83% | 7.23 | 0.61 |
| 12/05 | 1,121 | 1,122 | 1,104 | 1,108 | -1.6% | 46,200 | 88億2566万 | +2.12% | 7.22 | 0.61 |
| 12/04 | 1,138 | 1,142 | 1,118 | 1,126 | -0.79% | 72,600 | 89億6904万 | +4.07% | 7.34 | 0.62 |
| 12/01 | 1,168 | 1,168 | 1,135 | 1,135 | -1.99% | 66,400 | 90億4073万 | +5.48% | 7.39 | 0.62 |
| 11/30 | 1,134 | 1,167 | 1,134 | 1,158 | +2.21% | 89,700 | 92億2393万 | +8.12% | 7.54 | 0.64 |
| 11/29 | 1,154 | 1,154 | 1,124 | 1,133 | -2.33% | 145,700 | 90億2479万 | +6.38% | 7.38 | 0.62 |
| 11/28 | 1,175 | 1,187 | 1,150 | 1,160 | -0.85% | 269,000 | 92億3986万 | +9.43% | 7.56 | 0.64 |
| 11/27 | 1,152 | 1,173 | 1,147 | 1,170 | +2.18% | 130,500 | 93億1951万 | +11.01% | 7.62 | 0.64 |
| 11/24 | 1,152 | 1,171 | 1,145 | 1,145 | -0.09% | 99,100 | 91億2038万 | +9.26% | 7.46 | 0.63 |
| 11/22 | 1,144 | 1,150 | 1,125 | 1,146 | -0.17% | 164,100 | 91億2834万 | +9.77% | 7.47 | 0.63 |
| 11/21 | 1,167 | 1,175 | 1,143 | 1,148 | -1.54% | 205,700 | 91億4428万 | +10.49% | 7.48 | 0.63 |
| 11/20 | 1,250 | 1,260 | 1,161 | 1,166 | +8.16% | 912,900 | 92億8765万 | +12.88% | 7.6 | 0.64 |
| 11/17 | 1,058 | 1,078 | 1,053 | 1,078 | +2.18% | 32,200 | 85億8670万 | +4.86% | 7.02 | 0.59 |
| 11/16 | 1,065 | 1,075 | 1,054 | 1,055 | -1.4% | 29,000 | 84億349万 | +2.73% | 6.87 | 0.58 |
| 11/15 | 1,057 | 1,070 | 1,056 | 1,070 | +1.9% | 28,000 | 85億2297万 | +4.29% | 6.97 | 0.59 |
| 11/14 | 1,046 | 1,055 | 1,046 | 1,050 | +0.48% | 24,400 | 83億6367万 | +2.44% | 6.84 | 0.58 |
| 11/13 | 1,041 | 1,054 | 1,035 | 1,045 | +0.87% | 47,000 | 83億2384万 | +1.95% | 6.81 | 0.58 |
| 11/10 | 1,028 | 1,036 | 1,019 | 1,036 | +0.48% | 28,900 | 82億5215万 | +0.97% | 6.75 | 0.57 |
| 11/09 | 1,021 | 1,033 | 1,018 | 1,031 | +1.48% | 22,300 | 82億1232万 | +0.49% | 6.72 | 0.57 |
| 11/08 | 1,044 | 1,044 | 1,007 | 1,016 | -1.93% | 24,400 | 80億9284万 | -1.26% | 6.62 | 0.56 |
| 11/07 | 1,049 | 1,049 | 1,035 | 1,036 | -0.77% | 39,600 | 82億5215万 | +0.29% | 6.75 | 0.57 |
| 11/06 | 1,044 | 1,045 | 1,035 | 1,044 | +1.46% | 29,400 | 83億1587万 | +0.77% | 6.8 | 0.57 |
| 11/02 | 1,026 | 1,035 | 1,019 | 1,029 | +0.49% | 49,800 | 81億9639万 | -0.96% | 6.7 | 0.57 |
| 11/01 | 1,039 | 1,039 | 1,014 | 1,024 | +0.39% | 42,000 | 81億5657万 | -1.82% | 6.67 | 0.56 |
| 10/31 | 1,005 | 1,020 | 993 | 1,020 | +1.9% | 63,300 | 81億2470万 | -2.58% | 6.65 | 0.56 |
| 10/30 | 1,014 | 1,029 | 996 | 1,001 | -2.05% | 87,200 | 79億7336万 | -4.85% | 6.52 | 0.55 |
| 10/27 | 999 | 1,022 | 999 | 1,022 | +3.55% | 36,600 | 81億4063万 | -3.31% | 6.66 | 0.56 |
| 10/26 | 1,002 | 1,013 | 984 | 987 | -2.57% | 90,400 | 78億6185万 | -6.97% | 6.43 | 0.54 |
| 10/25 | 1,024 | 1,027 | 1,012 | 1,013 | +0.1% | 36,100 | 80億6895万 | -5.06% | 6.6 | 0.56 |
| 10/24 | 1,007 | 1,020 | 979 | 1,012 | +1.2% | 77,200 | 80億6098万 | -5.68% | 6.59 | 0.56 |
| 10/23 | 1,013 | 1,022 | 1,000 | 1,000 | -1.77% | 43,600 | 79億6114万 | -7.41% | 6.51 | 0.55 |
| 10/20 | 1,017 | 1,027 | 1,006 | 1,018 | -0.2% | 30,400 | 81億444万 | -6.26% | 6.63 | 0.56 |
| 10/19 | 1,020 | 1,028 | 1,016 | 1,020 | -1.73% | 26,000 | 81億2036万 | -6.59% | 6.64 | 0.56 |
| 10/18 | 1,019 | 1,039 | 1,014 | 1,038 | +1.96% | 25,700 | 82億6366万 | -5.55% | 6.76 | 0.57 |
| 10/17 | 1,018 | 1,026 | 1,009 | 1,018 | +1.29% | 41,300 | 81億444万 | -7.79% | 6.63 | 0.56 |
| 10/16 | 1,017 | 1,017 | 999 | 1,005 | -1.66% | 68,800 | 80億94万 | -9.46% | 6.54 | 0.55 |
| 10/13 | 1,054 | 1,057 | 1,020 | 1,022 | -3.13% | 51,600 | 81億3628万 | -8.59% | 6.65 | 0.56 |
| 10/12 | 1,042 | 1,069 | 1,037 | 1,055 | +2.63% | 57,100 | 83億9900万 | -6.14% | 6.87 | 0.58 |
| 10/11 | 1,052 | 1,063 | 1,027 | 1,028 | -2.28% | 83,200 | 81億8405万 | -8.87% | 6.69 | 0.57 |
| 10/10 | 999 | 1,052 | 994 | 1,052 | +0.77% | 196,000 | 83億7511万 | -7.23% | 6.85 | 0.58 |
| 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 |
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。
