ミタチ産業（3321）の株価チャート
2024/12/04～2025/05/07
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 05/07 | 1,143 | 1,150 | 1,135 | 1,148 | +1.15% | 18,400 | 91億4909万 | +4.08% | 5.39 | 0.58 |
| 05/02 | 1,142 | 1,144 | 1,132 | 1,135 | -0.87% | 22,300 | 90億4548万 | +2.71% | 5.33 | 0.58 |
| 05/01 | 1,148 | 1,155 | 1,144 | 1,145 | -0.95% | 12,400 | 91億2518万 | +3.43% | 5.38 | 0.58 |
| 04/30 | 1,145 | 1,156 | 1,131 | 1,156 | +1.58% | 41,900 | 92億1285万 | +4.14% | 5.43 | 0.59 |
| 04/28 | 1,133 | 1,140 | 1,133 | 1,138 | +0.62% | 24,500 | 90億6939万 | +2.43% | 5.34 | 0.58 |
| 04/25 | 1,109 | 1,131 | 1,109 | 1,131 | +2.08% | 26,400 | 90億1361万 | +1.53% | 5.31 | 0.57 |
| 04/24 | 1,116 | 1,120 | 1,108 | 1,108 | -0.09% | 19,500 | 88億3031万 | -0.72% | 5.2 | 0.56 |
| 04/23 | 1,116 | 1,126 | 1,103 | 1,109 | +0.54% | 26,500 | 88億3827万 | -0.81% | 5.21 | 0.56 |
| 04/22 | 1,100 | 1,111 | 1,100 | 1,103 | +0.09% | 12,400 | 87億9046万 | -1.52% | 5.18 | 0.56 |
| 04/21 | 1,123 | 1,127 | 1,102 | 1,102 | -1.87% | 27,700 | 87億8249万 | -1.69% | 5.18 | 0.56 |
| 04/18 | 1,096 | 1,123 | 1,095 | 1,123 | +2.93% | 32,600 | 89億4985万 | +0.09% | 5.27 | 0.57 |
| 04/17 | 1,080 | 1,091 | 1,080 | 1,091 | +1.02% | 11,600 | 86億9482万 | -2.68% | 5.12 | 0.55 |
| 04/16 | 1,090 | 1,098 | 1,080 | 1,080 | -0.55% | 24,500 | 86億716万 | -3.83% | 5.07 | 0.55 |
| 04/15 | 1,079 | 1,093 | 1,072 | 1,086 | +1.12% | 26,200 | 86億5497万 | -3.38% | 5.1 | 0.55 |
| 04/14 | 1,073 | 1,078 | 1,066 | 1,074 | +1.7% | 31,400 | 85億5934万 | -4.53% | 5.04 | 0.55 |
| 04/11 | 1,040 | 1,056 | 1,008 | 1,056 | +0.09% | 47,100 | 84億1589万 | -6.3% | 4.96 | 0.54 |
| 04/10 | 1,109 | 1,109 | 1,055 | 1,055 | +4.98% | 70,400 | 84億792万 | -6.55% | 4.95 | 0.54 |
| 04/09 | 1,032 | 1,032 | 980 | 1,005 | -3.74% | 106,400 | 80億944万 | -11.14% | 4.72 | 0.51 |
| 04/08 | 1,018 | 1,071 | 1,010 | 1,044 | +10.95% | 89,900 | 83億2025万 | -8.02% | 4.9 | 0.53 |
| 04/07 | 947 | 969 | 938 | 941 | -11.81% | 195,700 | 74億9938万 | -17.24% | 4.42 | 0.48 |
| 04/04 | 1,101 | 1,111 | 1,053 | 1,067 | -6.32% | 131,600 | 85億355万 | -6.73% | 5.01 | 0.54 |
| 04/03 | 1,135 | 1,141 | 1,122 | 1,139 | -2.23% | 80,900 | 90億7736万 | -0.61% | 5.35 | 0.58 |
| 04/02 | 1,180 | 1,180 | 1,151 | 1,165 | -0.43% | 41,800 | 92億8457万 | +1.75% | 5.47 | 0.59 |
| 04/01 | 1,197 | 1,198 | 1,165 | 1,170 | -2.01% | 56,000 | 93億2442万 | +2.36% | 5.49 | 0.59 |
| 03/31 | 1,196 | 1,203 | 1,135 | 1,194 | -0.33% | 214,500 | 95億1569万 | +4.55% | 5.61 | 0.61 |
| 03/28 | 1,195 | 1,207 | 1,187 | 1,198 | -0.75% | 182,900 | 95億4757万 | +5.18% | 5.63 | 0.61 |
| 03/27 | 1,200 | 1,209 | 1,197 | 1,207 | +0.17% | 36,700 | 96億1929万 | +6.16% | 5.67 | 0.61 |
| 03/26 | 1,197 | 1,205 | 1,189 | 1,205 | +0.75% | 28,200 | 96億336万 | +6.17% | 5.66 | 0.61 |
| 03/25 | 1,203 | 1,203 | 1,185 | 1,196 | -0.5% | 55,600 | 95億3163万 | +5.65% | 5.62 | 0.61 |
| 03/24 | 1,202 | 1,226 | 1,193 | 1,202 | +2.04% | 163,900 | 95億7945万 | +6.47% | 5.65 | 0.61 |
| 03/21 | 1,168 | 1,178 | 1,168 | 1,178 | +1.29% | 34,700 | 93億8818万 | +4.62% | 5.53 | 0.6 |
| 03/19 | 1,152 | 1,163 | 1,150 | 1,163 | +1.57% | 36,200 | 92億6863万 | +3.38% | 5.46 | 0.59 |
| 03/18 | 1,137 | 1,150 | 1,137 | 1,145 | +1.33% | 37,300 | 91億2518万 | +1.96% | 5.38 | 0.58 |
| 03/17 | 1,136 | 1,136 | 1,126 | 1,130 | -0.18% | 23,300 | 90億564万 | +0.71% | 5.31 | 0.57 |
| 03/14 | 1,116 | 1,132 | 1,111 | 1,132 | +1.71% | 23,700 | 90億2158万 | +0.89% | 5.32 | 0.58 |
| 03/13 | 1,119 | 1,122 | 1,112 | 1,113 | -0.54% | 21,700 | 88億7015万 | -0.71% | 5.23 | 0.57 |
| 03/12 | 1,109 | 1,119 | 1,108 | 1,119 | +0.9% | 15,200 | 89億1797万 | -0.18% | 5.26 | 0.57 |
| 03/11 | 1,110 | 1,111 | 1,095 | 1,109 | -0.98% | 35,800 | 88億3827万 | -1.07% | 5.21 | 0.56 |
| 03/10 | 1,120 | 1,120 | 1,109 | 1,120 | +0.54% | 30,400 | 89億2594万 | -0.18% | 5.26 | 0.57 |
| 03/07 | 1,117 | 1,126 | 1,106 | 1,114 | -0.62% | 29,800 | 88億7812万 | -0.71% | 5.23 | 0.57 |
| 03/06 | 1,107 | 1,121 | 1,107 | 1,121 | +1.63% | 14,600 | 89億3391万 | -0.27% | 5.26 | 0.57 |
| 03/05 | 1,100 | 1,108 | 1,094 | 1,103 | +0.27% | 24,900 | 87億9046万 | -2.04% | 5.18 | 0.56 |
| 03/04 | 1,103 | 1,105 | 1,091 | 1,100 | -0.54% | 37,400 | 87億6655万 | -2.48% | 5.17 | 0.56 |
| 03/03 | 1,112 | 1,115 | 1,104 | 1,106 | +0.64% | 15,300 | 88億1437万 | -2.12% | 5.19 | 0.56 |
| 02/28 | 1,112 | 1,117 | 1,098 | 1,099 | -1.88% | 54,100 | 87億5858万 | -2.92% | 5.16 | 0.56 |
| 02/27 | 1,121 | 1,126 | 1,119 | 1,120 | +0.09% | 19,200 | 89億2594万 | -1.23% | 5.26 | 0.57 |
| 02/26 | 1,125 | 1,125 | 1,112 | 1,119 | -0.18% | 27,600 | 89億1797万 | -1.5% | 5.26 | 0.57 |
| 02/25 | 1,122 | 1,130 | 1,119 | 1,121 | -0.8% | 29,000 | 89億3391万 | -1.49% | 5.26 | 0.57 |
| 02/21 | 1,128 | 1,135 | 1,122 | 1,130 | -0.26% | 37,500 | 90億564万 | -0.79% | 5.31 | 0.57 |
| 02/20 | 1,145 | 1,145 | 1,131 | 1,133 | -1.13% | 20,800 | 90億2955万 | -0.44% | 5.32 | 0.58 |
| 02/19 | 1,142 | 1,150 | 1,137 | 1,146 | +0.35% | 43,500 | 91億3315万 | +0.7% | 5.38 | 0.58 |
| 02/18 | 1,138 | 1,142 | 1,134 | 1,142 | +0.97% | 19,200 | 91億127万 | +0.44% | 5.36 | 0.58 |
| 02/17 | 1,131 | 1,144 | 1,127 | 1,131 | +0.44% | 20,400 | 90億1361万 | -0.53% | 5.31 | 0.57 |
| 02/14 | 1,142 | 1,142 | 1,126 | 1,126 | -1.14% | 18,500 | 89億7376万 | -1.05% | 5.29 | 0.57 |
| 02/13 | 1,138 | 1,143 | 1,134 | 1,139 | +0.26% | 24,900 | 90億7736万 | 0% | 5.35 | 0.58 |
| 02/12 | 1,124 | 1,138 | 1,118 | 1,136 | +1.52% | 37,200 | 90億5345万 | -0.35% | 5.34 | 0.58 |
| 02/10 | 1,125 | 1,126 | 1,116 | 1,119 | -0.53% | 26,200 | 89億1797万 | -2.01% | 5.26 | 0.57 |
| 02/07 | 1,124 | 1,128 | 1,121 | 1,125 | +0.63% | 14,100 | 89億6579万 | -1.66% | 5.28 | 0.57 |
| 02/06 | 1,116 | 1,131 | 1,116 | 1,118 | +0.09% | 8,400 | 89億1000万 | -2.44% | 5.25 | 0.57 |
| 02/05 | 1,120 | 1,130 | 1,117 | 1,117 | -0.18% | 17,300 | 89億203万 | -2.95% | 5.25 | 0.57 |
| 02/04 | 1,122 | 1,127 | 1,119 | 1,119 | +0.36% | 17,500 | 89億1797万 | -3.12% | 5.26 | 0.57 |
| 02/03 | 1,120 | 1,134 | 1,115 | 1,115 | -0.45% | 57,500 | 88億8609万 | -3.8% | 5.24 | 0.57 |
| 01/31 | 1,136 | 1,136 | 1,118 | 1,120 | -1.15% | 68,000 | 89億2594万 | -3.7% | 5.26 | 0.57 |
| 01/30 | 1,160 | 1,163 | 1,133 | 1,133 | -3% | 167,000 | 90億2955万 | -2.83% | 5.32 | 0.58 |
| 01/29 | 1,164 | 1,173 | 1,157 | 1,168 | +0.34% | 33,000 | 93億848万 | -0.09% | 5.49 | 0.59 |
| 01/28 | 1,153 | 1,165 | 1,153 | 1,164 | +0.95% | 51,300 | 92億7660万 | -0.51% | 5.47 | 0.59 |
| 01/27 | 1,161 | 1,167 | 1,150 | 1,153 | -0.69% | 27,700 | 91億8894万 | -1.62% | 5.41 | 0.59 |
| 01/24 | 1,157 | 1,165 | 1,151 | 1,161 | +0.43% | 29,900 | 92億5269万 | -1.11% | 5.45 | 0.59 |
| 01/23 | 1,151 | 1,166 | 1,143 | 1,156 | +0.43% | 55,100 | 92億1285万 | -1.7% | 5.43 | 0.59 |
| 01/22 | 1,167 | 1,167 | 1,148 | 1,151 | -0.78% | 37,200 | 91億7300万 | -2.21% | 5.41 | 0.59 |
| 01/21 | 1,165 | 1,165 | 1,148 | 1,160 | -0.43% | 24,800 | 92億4472万 | -1.61% | 5.45 | 0.59 |
| 01/20 | 1,134 | 1,168 | 1,134 | 1,165 | +2.55% | 55,600 | 92億8457万 | -1.35% | 5.47 | 0.59 |
| 01/17 | 1,116 | 1,136 | 1,113 | 1,136 | +1.79% | 49,400 | 90億5345万 | -3.89% | 5.34 | 0.58 |
| 01/16 | 1,130 | 1,131 | 1,112 | 1,116 | -1.41% | 56,600 | 88億9406万 | -5.74% | 5.24 | 0.57 |
| 01/15 | 1,138 | 1,148 | 1,121 | 1,132 | +0.71% | 23,600 | 90億2158万 | -4.71% | 5.32 | 0.58 |
| 01/14 | 1,138 | 1,138 | 1,124 | 1,124 | -1.92% | 48,600 | 89億5782万 | -5.55% | 5.28 | 0.57 |
| 01/10 | 1,145 | 1,149 | 1,139 | 1,146 | -0.35% | 53,800 | 91億3315万 | -3.94% | 5.38 | 0.58 |
| 01/09 | 1,152 | 1,158 | 1,146 | 1,150 | -0.61% | 46,800 | 91億6503万 | -3.77% | 5.4 | 0.58 |
| 01/08 | 1,167 | 1,168 | 1,153 | 1,157 | -1.11% | 61,400 | 92億2082万 | -3.34% | 5.43 | 0.59 |
| 01/07 | 1,177 | 1,177 | 1,165 | 1,170 | -0.09% | 44,600 | 93億2442万 | -2.34% | 5.49 | 0.59 |
| 01/06 | 1,173 | 1,174 | 1,162 | 1,171 | -0.17% | 40,800 | 93億3239万 | -2.42% | 5.5 | 0.6 |
| 2024 | ||||||||||
| 12/30 | 1,167 | 1,177 | 1,163 | 1,173 | -0.42% | 40,600 | 93億4833万 | -2.41% | 5.51 | 0.6 |
| 12/27 | 1,191 | 1,205 | 1,167 | 1,178 | -4.23% | 156,800 | 93億8818万 | -2.32% | 5.53 | 0.6 |
| 12/26 | 1,249 | 1,257 | 1,226 | 1,230 | -0.73% | 107,800 | 98億260万 | +2.16% | 5.78 | 0.63 |
| 12/25 | 1,229 | 1,239 | 1,221 | 1,239 | +1.81% | 36,100 | 98億7432万 | +3.25% | 5.82 | 0.63 |
| 12/24 | 1,206 | 1,224 | 1,206 | 1,217 | +0.08% | 17,200 | 96億9899万 | +1.76% | 5.72 | 0.62 |
| 12/23 | 1,199 | 1,216 | 1,198 | 1,216 | +1.84% | 26,500 | 96億9102万 | +2.01% | 5.71 | 0.62 |
| 12/20 | 1,199 | 1,201 | 1,188 | 1,194 | +0.17% | 22,800 | 95億1569万 | +0.51% | 5.61 | 0.61 |
| 12/19 | 1,191 | 1,203 | 1,190 | 1,192 | -0.67% | 30,700 | 94億9975万 | +0.59% | 5.6 | 0.61 |
| 12/18 | 1,208 | 1,211 | 1,200 | 1,200 | -0.58% | 21,500 | 95億6351万 | +1.52% | 5.64 | 0.61 |
| 12/17 | 1,217 | 1,221 | 1,207 | 1,207 | -0.17% | 20,800 | 96億1929万 | +2.37% | 5.67 | 0.61 |
| 12/16 | 1,200 | 1,216 | 1,200 | 1,209 | +0.75% | 34,600 | 96億3523万 | +2.81% | 5.68 | 0.61 |
| 12/13 | 1,195 | 1,205 | 1,195 | 1,200 | +0.42% | 15,900 | 95億6351万 | +2.3% | 5.64 | 0.61 |
| 12/12 | 1,203 | 1,206 | 1,195 | 1,195 | -0.42% | 9,900 | 95億2366万 | +2.05% | 5.61 | 0.61 |
| 12/11 | 1,200 | 1,202 | 1,192 | 1,200 | -0.08% | 15,700 | 95億6351万 | +2.65% | 5.64 | 0.61 |
| 12/10 | 1,203 | 1,204 | 1,189 | 1,201 | +0.33% | 15,700 | 95億7148万 | +3% | 5.64 | 0.61 |
| 12/09 | 1,197 | 1,204 | 1,196 | 1,197 | +0.17% | 38,000 | 95億3960万 | +2.92% | 5.62 | 0.61 |
| 12/06 | 1,208 | 1,208 | 1,187 | 1,195 | -0.33% | 21,000 | 95億2366万 | +2.93% | 5.61 | 0.61 |
| 12/05 | 1,209 | 1,210 | 1,195 | 1,199 | +0.25% | 16,000 | 95億5554万 | +3.45% | 5.63 | 0.61 |
| 12/04 | 1,211 | 1,211 | 1,195 | 1,196 | -0.75% | 29,400 | 95億3163万 | +3.46% | 5.62 | 0.61 |
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。
