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

2024/10/07

2024/05/15～2024/10/07

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
10/07	1,208	1,239	1,208	1,210	+2.72%	126,500	96億3813万	+5.86%	5.68	0.61
10/04	1,196	1,204	1,178	1,178	-1.34%	70,900	93億8324万	+3.42%	5.53	0.6
10/03	1,198	1,206	1,183	1,194	+0.42%	34,600	95億1068万	+4.92%	5.6	0.61
10/02	1,192	1,211	1,182	1,189	-1.82%	34,900	94億7086万	+4.76%	5.58	0.6
10/01	1,190	1,218	1,186	1,211	+3.06%	47,900	96億4610万	+6.88%	5.68	0.62
09/30	1,183	1,204	1,168	1,175	-3.13%	56,800	93億5934万	+4.07%	5.52	0.6
09/27	1,220	1,222	1,205	1,213	+0.41%	50,400	96億6203万	+7.73%	5.69	0.62
09/26	1,185	1,208	1,179	1,208	+2.2%	64,700	96億2220万	+7.76%	5.67	0.61
09/25	1,185	1,195	1,160	1,182	+1.46%	148,500	94億1510万	+5.82%	5.55	0.6
09/24	1,163	1,174	1,151	1,165	+1.48%	81,800	92億7969万	+4.58%	5.47	0.59
09/20	1,163	1,163	1,134	1,148	+0.35%	100,200	91億4428万	+3.24%	5.39	0.58
09/19	1,132	1,152	1,124	1,144	+1.96%	59,200	91億1241万	+3.06%	5.37	0.58
09/18	1,138	1,139	1,109	1,122	0%	27,400	89億3717万	+1.26%	5.27	0.57
09/17	1,124	1,139	1,112	1,122	-0.18%	40,200	89億3717万	+1.36%	5.27	0.57
09/13	1,099	1,124	1,099	1,124	+1.72%	35,300	89億5311万	+1.81%	5.28	0.57
09/12	1,103	1,118	1,089	1,105	+1.84%	21,300	88億176万	+0.36%	5.19	0.56
09/11	1,097	1,098	1,070	1,085	-1.27%	43,100	86億4246万	-1.36%	5.09	0.55
09/10	1,084	1,103	1,082	1,099	+1.29%	37,400	87億5397万	-0.09%	5.16	0.56
09/09	1,062	1,093	1,051	1,085	0%	66,600	86億4246万	-0.82%	5.09	0.55
09/06	1,096	1,103	1,076	1,085	-1%	15,200	86億4246万	-0.91%	5.09	0.55
09/05	1,073	1,111	1,073	1,096	+2.43%	29,900	87億3007万	-0.27%	5.14	0.56
09/04	1,098	1,098	1,070	1,070	-4.46%	80,500	85億2297万	-3.17%	5.02	0.54
09/03	1,120	1,124	1,114	1,120	0%	26,300	89億2124万	+0.9%	5.26	0.57
09/02	1,121	1,127	1,112	1,120	+0.27%	18,100	89億2124万	+0.45%	5.26	0.57
08/30	1,121	1,125	1,107	1,117	-0.53%	27,300	88億9735万	-0.18%	5.24	0.57
08/29	1,135	1,140	1,119	1,123	-1.32%	19,500	89億4514万	+0.09%	5.27	0.57
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

ミタチ産業（3321）の株価チャート

2024/05/15～2024/10/07

株価推移

開示資料

決算

株式

チャート