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

2024/01/29

2023/08/31～2024/01/29

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
01/29	1,153	1,183	1,153	1,181	+2.7%	57,800	94億713万	+4.33%	7.69	0.65
01/26	1,164	1,164	1,150	1,150	-1.2%	27,200	91億6021万	+1.86%	7.49	0.63
01/25	1,155	1,165	1,148	1,164	+1.57%	22,800	92億7172万	+3.37%	7.58	0.64
01/24	1,160	1,165	1,146	1,146	-0.95%	30,700	91億2834万	+1.96%	7.47	0.63
01/23	1,165	1,170	1,155	1,157	-1.03%	24,600	92億1596万	+3.12%	7.54	0.64
01/22	1,171	1,176	1,166	1,169	+0.95%	35,500	93億1155万	+4.38%	7.62	0.64
01/19	1,143	1,173	1,140	1,158	+1.49%	93,600	92億2393万	+3.76%	7.54	0.64
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

ミタチ産業（3321）の株価チャート

2023/08/31～2024/01/29

株価推移

開示資料

決算

株式

チャート