ミタチ産業（3321）の株価チャート
2024/04/04～2024/08/28
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 |
| 08/28 | 1,140 | 1,140 | 1,119 | 1,138 | +0.26% | 17,800 | 90億6462万 | +1.16% | 5.34 | 0.58 |
| 08/27 | 1,146 | 1,156 | 1,135 | 1,135 | -0.7% | 24,900 | 90億4073万 | +0.62% | 5.33 | 0.58 |
| 08/26 | 1,111 | 1,154 | 1,111 | 1,143 | +4.19% | 56,200 | 91億445万 | +1.06% | 5.37 | 0.58 |
| 08/23 | 1,088 | 1,097 | 1,081 | 1,097 | -0.09% | 13,600 | 87億3804万 | -3.18% | 5.15 | 0.56 |
| 08/22 | 1,101 | 1,102 | 1,088 | 1,098 | +0.55% | 24,000 | 87億4601万 | -3.43% | 5.15 | 0.56 |
| 08/21 | 1,104 | 1,105 | 1,089 | 1,092 | -2.15% | 18,600 | 86億9821万 | -4.38% | 5.13 | 0.55 |
| 08/20 | 1,114 | 1,116 | 1,104 | 1,116 | +1.45% | 13,300 | 88億8938万 | -2.7% | 5.24 | 0.57 |
| 08/19 | 1,118 | 1,118 | 1,100 | 1,100 | -1.35% | 14,400 | 87億6194万 | -4.26% | 5.16 | 0.56 |
| 08/16 | 1,112 | 1,120 | 1,095 | 1,115 | +0.72% | 37,100 | 88億8142万 | -3.3% | 5.23 | 0.57 |
| 08/15 | 1,102 | 1,112 | 1,098 | 1,107 | +1.37% | 11,700 | 88億1769万 | -4.16% | 5.2 | 0.56 |
| 08/14 | 1,089 | 1,095 | 1,077 | 1,092 | +1.2% | 13,500 | 86億9821万 | -5.54% | 5.13 | 0.55 |
| 08/13 | 1,063 | 1,079 | 1,062 | 1,079 | +2.27% | 25,200 | 85億9466万 | -6.9% | 5.06 | 0.55 |
| 08/09 | 1,077 | 1,083 | 1,038 | 1,055 | 0% | 39,800 | 84億349万 | -9.13% | 4.95 | 0.54 |
| 08/08 | 1,071 | 1,080 | 1,039 | 1,055 | -2.94% | 50,300 | 84億349万 | -9.36% | 4.95 | 0.54 |
| 08/07 | 1,050 | 1,107 | 1,048 | 1,087 | +1.78% | 40,100 | 86億5839万 | -6.86% | 5.1 | 0.55 |
| 08/06 | 1,040 | 1,076 | 1,014 | 1,068 | +12.42% | 59,100 | 85億704万 | -8.64% | 5.01 | 0.54 |
| 08/05 | 1,063 | 1,066 | 947 | 950 | -15.03% | 176,100 | 75億6713万 | -18.87% | 4.46 | 0.48 |
| 08/02 | 1,138 | 1,147 | 1,118 | 1,118 | -6.13% | 85,500 | 89億531万 | -5.09% | 5.25 | 0.57 |
| 08/01 | 1,228 | 1,228 | 1,185 | 1,191 | -3.56% | 49,900 | 94億8679万 | +1.1% | 5.59 | 0.61 |
| 07/31 | 1,197 | 1,235 | 1,196 | 1,235 | +2.24% | 31,900 | 98億3727万 | +5.02% | 5.8 | 0.63 |
| 07/30 | 1,240 | 1,249 | 1,208 | 1,208 | -2.58% | 99,400 | 96億2220万 | +3.07% | 5.67 | 0.61 |
| 07/29 | 1,231 | 1,245 | 1,224 | 1,240 | +0.98% | 83,800 | 98億7709万 | +6.16% | 5.82 | 0.63 |
| 07/26 | 1,185 | 1,255 | 1,176 | 1,228 | +3.63% | 136,100 | 97億8151万 | +5.59% | 5.76 | 0.62 |
| 07/25 | 1,182 | 1,196 | 1,178 | 1,185 | -1.25% | 78,600 | 94億3900万 | +2.33% | 5.56 | 0.6 |
| 07/24 | 1,211 | 1,222 | 1,198 | 1,200 | -1.15% | 34,000 | 95億5848万 | +3.99% | 5.63 | 0.61 |
| 07/23 | 1,197 | 1,215 | 1,197 | 1,214 | +1.68% | 29,400 | 96億6999万 | +5.57% | 5.7 | 0.62 |
| 07/22 | 1,195 | 1,199 | 1,178 | 1,194 | -0.25% | 30,800 | 95億1068万 | +4.28% | 5.6 | 0.61 |
| 07/19 | 1,207 | 1,207 | 1,191 | 1,197 | -0.83% | 31,200 | 95億3458万 | +4.91% | 5.62 | 0.61 |
| 07/18 | 1,205 | 1,215 | 1,200 | 1,207 | -0.98% | 40,400 | 96億1423万 | +6.25% | 5.67 | 0.61 |
| 07/17 | 1,205 | 1,240 | 1,205 | 1,219 | +1.25% | 108,900 | 97億982万 | +7.69% | 5.72 | 0.62 |
| 07/16 | 1,201 | 1,217 | 1,191 | 1,204 | +1.6% | 102,800 | 95億9034万 | +6.74% | 5.65 | 0.61 |
| 07/12 | 1,176 | 1,192 | 1,170 | 1,185 | +0.17% | 58,400 | 94億3900万 | +5.43% | 5.56 | 0.6 |
| 07/11 | 1,168 | 1,183 | 1,160 | 1,183 | +1.72% | 46,500 | 94億2306万 | +5.63% | 5.55 | 0.6 |
| 07/10 | 1,158 | 1,169 | 1,154 | 1,163 | +1.31% | 65,000 | 92億6376万 | +4.21% | 5.46 | 0.59 |
| 07/09 | 1,159 | 1,176 | 1,146 | 1,148 | -0.95% | 94,400 | 91億4428万 | +3.05% | 5.39 | 0.58 |
| 07/08 | 1,200 | 1,211 | 1,153 | 1,159 | +3.21% | 398,800 | 92億3189万 | +4.13% | 5.44 | 0.59 |
| 07/05 | 1,149 | 1,151 | 1,117 | 1,123 | -1.14% | 69,500 | 89億4514万 | +0.99% | 5.27 | 0.57 |
| 07/04 | 1,130 | 1,141 | 1,130 | 1,136 | +0.62% | 26,300 | 90億4869万 | +2.07% | 5.33 | 0.58 |
| 07/03 | 1,139 | 1,139 | 1,124 | 1,129 | -0.62% | 33,900 | 89億9293万 | +1.53% | 5.3 | 0.57 |
| 07/02 | 1,137 | 1,139 | 1,133 | 1,136 | +0.53% | 12,000 | 90億4869万 | +2.16% | 5.33 | 0.58 |
| 07/01 | 1,129 | 1,135 | 1,129 | 1,130 | +0.36% | 7,300 | 90億90万 | +1.53% | 5.3 | 0.57 |
| 06/28 | 1,122 | 1,130 | 1,122 | 1,126 | +0.36% | 7,400 | 89億6904万 | +1.08% | 5.29 | 0.57 |
| 06/27 | 1,136 | 1,136 | 1,122 | 1,122 | -1.23% | 12,500 | 89億3717万 | +0.54% | 5.27 | 0.57 |
| 06/26 | 1,138 | 1,138 | 1,127 | 1,136 | +1.16% | 19,600 | 90億4869万 | +1.7% | 5.33 | 0.58 |
| 06/25 | 1,108 | 1,130 | 1,108 | 1,123 | +1.35% | 20,800 | 89億4514万 | +0.63% | 5.27 | 0.57 |
| 06/24 | 1,105 | 1,111 | 1,100 | 1,108 | -0.27% | 10,100 | 88億2566万 | -0.81% | 5.2 | 0.56 |
| 06/21 | 1,109 | 1,113 | 1,106 | 1,111 | +0.27% | 11,500 | 88億4956万 | -0.71% | 5.21 | 0.56 |
| 06/20 | 1,101 | 1,108 | 1,093 | 1,108 | +1.28% | 19,700 | 88億2566万 | -0.98% | 5.2 | 0.56 |
| 06/19 | 1,103 | 1,104 | 1,092 | 1,094 | -0.45% | 10,200 | 87億1414万 | -2.32% | 5.14 | 0.56 |
| 06/18 | 1,084 | 1,102 | 1,070 | 1,099 | +2.42% | 26,500 | 87億5397万 | -2.05% | 5.16 | 0.56 |
| 06/17 | 1,094 | 1,094 | 1,068 | 1,073 | -2.1% | 46,600 | 85億4687万 | -4.62% | 5.04 | 0.55 |
| 06/14 | 1,083 | 1,101 | 1,083 | 1,096 | +1.01% | 25,700 | 87億3007万 | -2.84% | 5.14 | 0.56 |
| 06/13 | 1,107 | 1,107 | 1,085 | 1,085 | -2.08% | 10,700 | 86億4246万 | -4.07% | 5.09 | 0.55 |
| 06/12 | 1,105 | 1,114 | 1,103 | 1,108 | +0.36% | 12,300 | 88億2566万 | -2.29% | 5.2 | 0.56 |
| 06/11 | 1,109 | 1,117 | 1,104 | 1,104 | -0.09% | 29,000 | 87億9380万 | -2.82% | 5.18 | 0.56 |
| 06/10 | 1,096 | 1,108 | 1,096 | 1,105 | +0.82% | 18,500 | 88億176万 | -2.9% | 5.19 | 0.56 |
| 06/07 | 1,088 | 1,096 | 1,072 | 1,096 | +0.27% | 32,900 | 87億3007万 | -3.78% | 5.14 | 0.56 |
| 06/06 | 1,115 | 1,115 | 1,093 | 1,093 | -1.71% | 39,500 | 87億618万 | -4.21% | 5.13 | 0.56 |
| 06/05 | 1,126 | 1,126 | 1,112 | 1,112 | -0.8% | 21,800 | 88億5752万 | -2.71% | 5.22 | 0.57 |
| 06/04 | 1,117 | 1,125 | 1,117 | 1,121 | +0.36% | 19,000 | 89億2921万 | -1.92% | 5.26 | 0.57 |
| 06/03 | 1,150 | 1,150 | 1,115 | 1,117 | -2.87% | 43,200 | 88億9735万 | -2.36% | 5.24 | 0.57 |
| 05/31 | 1,127 | 1,154 | 1,126 | 1,150 | +2.04% | 64,800 | 91億6021万 | +0.52% | 7.49 | 0.63 |
| 05/30 | 1,121 | 1,127 | 1,095 | 1,127 | +0.36% | 112,800 | 89億7700万 | -1.4% | 7.34 | 0.62 |
| 05/29 | 1,150 | 1,151 | 1,123 | 1,123 | -3.19% | 218,300 | 89億4514万 | -1.75% | 7.32 | 0.62 |
| 05/28 | 1,165 | 1,170 | 1,154 | 1,160 | -0.43% | 58,600 | 92億3986万 | +1.49% | 7.56 | 0.64 |
| 05/27 | 1,173 | 1,173 | 1,156 | 1,165 | -0.6% | 59,000 | 92億7969万 | +2.01% | 7.59 | 0.64 |
| 05/24 | 1,138 | 1,175 | 1,138 | 1,172 | +3.63% | 182,200 | 93億3544万 | +2.72% | 7.64 | 0.65 |
| 05/23 | 1,131 | 1,137 | 1,128 | 1,131 | +0.09% | 24,200 | 90億886万 | -0.7% | 7.37 | 0.62 |
| 05/22 | 1,147 | 1,147 | 1,127 | 1,130 | -1.48% | 22,200 | 90億90万 | -0.88% | 7.36 | 0.62 |
| 05/21 | 1,145 | 1,149 | 1,142 | 1,147 | +0.61% | 25,300 | 91億3631万 | +0.53% | 7.47 | 0.63 |
| 05/20 | 1,129 | 1,140 | 1,126 | 1,140 | +0.88% | 31,100 | 90億8055万 | -0.18% | 7.43 | 0.63 |
| 05/17 | 1,131 | 1,136 | 1,126 | 1,130 | 0% | 28,300 | 90億90万 | -1.05% | 7.36 | 0.62 |
| 05/16 | 1,157 | 1,157 | 1,130 | 1,130 | -1.57% | 34,600 | 90億90万 | -1.14% | 7.36 | 0.62 |
| 05/15 | 1,163 | 1,163 | 1,148 | 1,148 | -0.86% | 26,400 | 91億4428万 | +0.44% | 7.48 | 0.63 |
| 05/14 | 1,159 | 1,162 | 1,152 | 1,158 | +0.26% | 22,500 | 92億2393万 | +1.31% | 7.54 | 0.64 |
| 05/13 | 1,163 | 1,172 | 1,153 | 1,155 | -0.69% | 35,600 | 92億3万 | +1.14% | 7.52 | 0.64 |
| 05/10 | 1,159 | 1,163 | 1,151 | 1,163 | +0.69% | 34,400 | 92億6376万 | +1.93% | 7.58 | 0.64 |
| 05/09 | 1,160 | 1,163 | 1,154 | 1,155 | -0.09% | 30,700 | 92億3万 | +1.4% | 7.52 | 0.64 |
| 05/08 | 1,155 | 1,162 | 1,153 | 1,156 | 0% | 31,400 | 92億800万 | +1.58% | 7.53 | 0.64 |
| 05/07 | 1,146 | 1,156 | 1,146 | 1,156 | +1.4% | 31,800 | 92億800万 | +1.23% | 7.53 | 0.64 |
| 05/02 | 1,145 | 1,145 | 1,134 | 1,140 | -0.44% | 18,800 | 90億8055万 | -0.44% | 7.43 | 0.63 |
| 05/01 | 1,144 | 1,145 | 1,138 | 1,145 | +0.09% | 25,000 | 91億2038万 | -0.26% | 7.46 | 0.63 |
| 04/30 | 1,132 | 1,152 | 1,132 | 1,144 | +1.78% | 48,200 | 91億1241万 | -0.61% | 7.45 | 0.63 |
| 04/26 | 1,125 | 1,135 | 1,112 | 1,124 | -0.09% | 74,200 | 89億5311万 | -2.6% | 7.32 | 0.62 |
| 04/25 | 1,138 | 1,149 | 1,125 | 1,125 | -0.27% | 47,700 | 89億6107万 | -2.85% | 7.33 | 0.62 |
| 04/24 | 1,139 | 1,139 | 1,127 | 1,128 | -0.18% | 27,600 | 89億8497万 | -2.84% | 7.35 | 0.62 |
| 04/23 | 1,126 | 1,138 | 1,120 | 1,130 | +0.62% | 27,800 | 90億90万 | -2.84% | 7.36 | 0.62 |
| 04/22 | 1,130 | 1,131 | 1,115 | 1,123 | +0.45% | 37,500 | 89億4514万 | -3.61% | 7.32 | 0.62 |
| 04/19 | 1,141 | 1,142 | 1,107 | 1,118 | -2.44% | 56,500 | 89億531万 | -4.2% | 7.28 | 0.62 |
| 04/18 | 1,126 | 1,150 | 1,126 | 1,146 | +1.33% | 30,900 | 91億2834万 | -1.97% | 7.47 | 0.63 |
| 04/17 | 1,131 | 1,147 | 1,122 | 1,131 | 0% | 37,700 | 90億886万 | -3.25% | 7.37 | 0.62 |
| 04/16 | 1,147 | 1,153 | 1,129 | 1,131 | -1.48% | 44,300 | 90億886万 | -3.5% | 7.37 | 0.62 |
| 04/15 | 1,146 | 1,156 | 1,146 | 1,148 | -1.03% | 30,300 | 91億4428万 | -2.21% | 7.48 | 0.63 |
| 04/12 | 1,166 | 1,174 | 1,157 | 1,160 | +0.09% | 53,900 | 92億3986万 | -1.44% | 7.56 | 0.64 |
| 04/11 | 1,157 | 1,161 | 1,151 | 1,159 | +0.17% | 19,400 | 92億3189万 | -1.7% | 7.55 | 0.64 |
| 04/10 | 1,154 | 1,168 | 1,152 | 1,157 | +0.61% | 41,500 | 92億1596万 | -2.12% | 7.54 | 0.64 |
| 04/09 | 1,135 | 1,153 | 1,135 | 1,150 | +1.32% | 29,500 | 91億6021万 | -2.95% | 7.49 | 0.63 |
| 04/08 | 1,135 | 1,142 | 1,130 | 1,135 | +0.53% | 40,100 | 90億4073万 | -4.46% | 7.39 | 0.62 |
| 04/05 | 1,124 | 1,132 | 1,114 | 1,129 | -0.09% | 44,500 | 89億9293万 | -5.29% | 7.36 | 0.62 |
| 04/04 | 1,145 | 1,145 | 1,130 | 1,130 | 0% | 38,200 | 90億90万 | -5.6% | 7.36 | 0.62 |
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。
