ミタチ産業（3321）の株価チャート
2025/06/04～2025/10/28
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025 | ||||||||||
| 10/28 | 1,700 | 1,700 | 1,663 | 1,665 | -2.75% | 36,000 | 132億7313万 | +2.65% | 6.23 | 0.79 |
| 10/27 | 1,695 | 1,713 | 1,695 | 1,712 | +2.64% | 58,700 | 136億4394万 | +6.27% | 6.4 | 0.82 |
| 10/24 | 1,642 | 1,668 | 1,638 | 1,668 | +2.27% | 37,200 | 132億9328万 | +4.38% | 6.24 | 0.79 |
| 10/23 | 1,617 | 1,637 | 1,616 | 1,631 | -0.24% | 23,000 | 129億9840万 | +2.71% | 6.1 | 0.78 |
| 10/22 | 1,654 | 1,655 | 1,630 | 1,635 | -0.85% | 23,500 | 130億3028万 | +3.48% | 6.12 | 0.78 |
| 10/21 | 1,648 | 1,657 | 1,628 | 1,649 | +1.35% | 37,800 | 131億4186万 | +4.9% | 6.17 | 0.79 |
| 10/20 | 1,616 | 1,637 | 1,611 | 1,627 | +1.43% | 32,100 | 129億6652万 | +4.09% | 6.09 | 0.78 |
| 10/17 | 1,610 | 1,616 | 1,595 | 1,604 | -0.37% | 32,500 | 127億8322万 | +3.15% | 6 | 0.76 |
| 10/16 | 1,615 | 1,628 | 1,601 | 1,610 | +0.69% | 35,200 | 128億3104万 | +4.01% | 6.02 | 0.77 |
| 10/15 | 1,576 | 1,604 | 1,576 | 1,599 | +1.72% | 43,700 | 127億4338万 | +3.83% | 5.98 | 0.76 |
| 10/14 | 1,603 | 1,624 | 1,559 | 1,572 | -3.74% | 92,500 | 125億2820万 | +2.61% | 5.88 | 0.75 |
| 10/10 | 1,690 | 1,695 | 1,631 | 1,633 | -3.66% | 75,000 | 130億1434万 | +7.08% | 6.11 | 0.78 |
| 10/09 | 1,700 | 1,712 | 1,688 | 1,695 | +0.65% | 42,800 | 135億846万 | +11.88% | 6.34 | 0.81 |
| 10/08 | 1,718 | 1,718 | 1,679 | 1,684 | -1.81% | 63,000 | 134億2079万 | +12.12% | 6.3 | 0.8 |
| 10/07 | 1,662 | 1,720 | 1,654 | 1,715 | +1.78% | 136,900 | 136億6785万 | +15.1% | 6.42 | 0.82 |
| 10/06 | 1,735 | 1,744 | 1,632 | 1,685 | +6.98% | 252,900 | 134億2876万 | +14.16% | 6.3 | 0.8 |
| 10/03 | 1,555 | 1,580 | 1,555 | 1,575 | +0.38% | 76,700 | 125億5211万 | +7.66% | 5.89 | 0.75 |
| 10/02 | 1,548 | 1,572 | 1,542 | 1,569 | +1.42% | 42,100 | 125億429万 | +7.91% | 5.87 | 0.75 |
| 10/01 | 1,562 | 1,562 | 1,524 | 1,547 | -1.46% | 64,800 | 123億2896万 | +7.13% | 5.79 | 0.74 |
| 09/30 | 1,570 | 1,583 | 1,552 | 1,570 | -0.76% | 62,200 | 125億1226万 | +9.41% | 5.87 | 0.75 |
| 09/29 | 1,568 | 1,592 | 1,547 | 1,582 | +0.89% | 49,600 | 126億789万 | +11.02% | 5.92 | 0.75 |
| 09/26 | 1,594 | 1,598 | 1,562 | 1,568 | -1.57% | 50,400 | 124億9632万 | +10.97% | 5.87 | 0.75 |
| 09/25 | 1,596 | 1,617 | 1,566 | 1,593 | -0.93% | 83,300 | 126億9556万 | +13.62% | 5.96 | 0.76 |
| 09/24 | 1,530 | 1,610 | 1,521 | 1,608 | +4.21% | 198,800 | 128億1510万 | +15.68% | 6.02 | 0.77 |
| 09/22 | 1,512 | 1,560 | 1,507 | 1,543 | +10.53% | 415,500 | 122億9708万 | +12.06% | 5.77 | 0.74 |
| 09/19 | 1,399 | 1,405 | 1,382 | 1,396 | +0.07% | 39,800 | 111億2555万 | +2.12% | 5.22 | 0.67 |
| 09/18 | 1,400 | 1,406 | 1,385 | 1,395 | -0.85% | 48,800 | 111億1758万 | +2.42% | 5.22 | 0.66 |
| 09/17 | 1,428 | 1,432 | 1,401 | 1,407 | -1.95% | 46,800 | 112億1321万 | +3.68% | 5.26 | 0.67 |
| 09/16 | 1,430 | 1,440 | 1,421 | 1,435 | +0.14% | 29,600 | 114億3636万 | +6.22% | 5.37 | 0.68 |
| 09/12 | 1,427 | 1,440 | 1,427 | 1,433 | +0.49% | 21,000 | 114億2042万 | +6.62% | 5.36 | 0.68 |
| 09/11 | 1,430 | 1,439 | 1,421 | 1,426 | -0.07% | 21,800 | 113億6464万 | +6.58% | 5.33 | 0.68 |
| 09/10 | 1,423 | 1,427 | 1,419 | 1,427 | +0.28% | 13,700 | 113億7261万 | +7.13% | 5.34 | 0.68 |
| 09/09 | 1,428 | 1,434 | 1,419 | 1,423 | -0.07% | 52,200 | 113億4073万 | +7.32% | 5.32 | 0.68 |
| 09/08 | 1,405 | 1,424 | 1,404 | 1,424 | +2.15% | 42,800 | 113億4870万 | +7.96% | 5.33 | 0.68 |
| 09/05 | 1,391 | 1,396 | 1,382 | 1,394 | +0.29% | 16,400 | 111億961万 | +6.17% | 5.22 | 0.66 |
| 09/04 | 1,384 | 1,390 | 1,372 | 1,390 | +0.72% | 23,700 | 110億7773万 | +6.19% | 5.2 | 0.66 |
| 09/03 | 1,381 | 1,391 | 1,379 | 1,380 | +0.07% | 40,200 | 109億9803万 | +5.75% | 5.16 | 0.66 |
| 09/02 | 1,375 | 1,379 | 1,368 | 1,379 | +0.29% | 14,500 | 109億9007万 | +6% | 5.16 | 0.66 |
| 09/01 | 1,365 | 1,384 | 1,365 | 1,375 | -0.07% | 34,000 | 109億5819万 | +6.01% | 5.14 | 0.66 |
| 08/29 | 1,363 | 1,380 | 1,363 | 1,376 | +0.88% | 30,400 | 109億6616万 | +6.42% | 5.15 | 0.69 |
| 08/28 | 1,326 | 1,364 | 1,322 | 1,364 | +1.94% | 55,200 | 108億7052万 | +5.74% | 5.1 | 0.69 |
| 08/27 | 1,340 | 1,344 | 1,331 | 1,338 | +0.45% | 24,500 | 106億6331万 | +3.96% | 5.01 | 0.67 |
| 08/26 | 1,325 | 1,332 | 1,314 | 1,332 | +0.68% | 22,700 | 106億1549万 | +3.74% | 4.98 | 0.67 |
| 08/25 | 1,309 | 1,324 | 1,307 | 1,323 | +1.61% | 42,800 | 105億4377万 | +3.36% | 4.95 | 0.66 |
| 08/22 | 1,299 | 1,305 | 1,292 | 1,302 | +0.39% | 29,800 | 103億7641万 | +1.96% | 4.87 | 0.65 |
| 08/21 | 1,292 | 1,297 | 1,285 | 1,297 | +0.31% | 25,400 | 103億3656万 | +1.89% | 4.85 | 0.65 |
| 08/20 | 1,291 | 1,295 | 1,289 | 1,293 | -0.15% | 11,800 | 103億468万 | +1.81% | 4.84 | 0.65 |
| 08/19 | 1,288 | 1,295 | 1,284 | 1,295 | +0.47% | 14,700 | 103億2062万 | +2.13% | 4.84 | 0.65 |
| 08/18 | 1,284 | 1,295 | 1,284 | 1,289 | +0.62% | 22,100 | 102億7280万 | +1.98% | 4.82 | 0.65 |
| 08/15 | 1,277 | 1,283 | 1,270 | 1,281 | +0.71% | 37,400 | 102億904万 | +1.59% | 4.79 | 0.64 |
| 08/14 | 1,271 | 1,273 | 1,264 | 1,272 | -0.16% | 11,900 | 101億3732万 | +1.11% | 4.76 | 0.64 |
| 08/13 | 1,260 | 1,274 | 1,260 | 1,274 | +1.11% | 14,900 | 101億5326万 | +1.51% | 4.77 | 0.64 |
| 08/12 | 1,264 | 1,269 | 1,259 | 1,260 | 0% | 29,100 | 100億4168万 | +0.64% | 4.71 | 0.63 |
| 08/08 | 1,268 | 1,270 | 1,257 | 1,260 | -0.87% | 40,800 | 100億4168万 | +0.56% | 4.71 | 0.63 |
| 08/07 | 1,271 | 1,276 | 1,268 | 1,271 | +0.08% | 14,000 | 101億2935万 | +1.44% | 4.76 | 0.64 |
| 08/06 | 1,271 | 1,278 | 1,270 | 1,270 | -0.47% | 14,000 | 101億2138万 | +1.36% | 4.75 | 0.64 |
| 08/05 | 1,271 | 1,277 | 1,270 | 1,276 | +0.63% | 15,100 | 101億6920万 | +1.75% | 4.77 | 0.64 |
| 08/04 | 1,264 | 1,270 | 1,251 | 1,268 | -0.78% | 47,700 | 101億544万 | +1.12% | 4.74 | 0.64 |
| 08/01 | 1,281 | 1,287 | 1,278 | 1,278 | -0.62% | 10,100 | 101億8514万 | +1.91% | 4.78 | 0.64 |
| 07/31 | 1,284 | 1,286 | 1,278 | 1,286 | +0.47% | 15,800 | 102億4889万 | +2.55% | 4.81 | 0.65 |
| 07/30 | 1,281 | 1,285 | 1,276 | 1,280 | -0.08% | 12,400 | 102億108万 | +2.15% | 4.79 | 0.64 |
| 07/29 | 1,272 | 1,284 | 1,272 | 1,281 | +0.63% | 19,800 | 102億904万 | +2.32% | 4.79 | 0.64 |
| 07/28 | 1,282 | 1,282 | 1,266 | 1,273 | -0.93% | 29,000 | 101億4529万 | +1.84% | 4.76 | 0.64 |
| 07/25 | 1,297 | 1,298 | 1,270 | 1,285 | -0.93% | 35,900 | 102億4092万 | +2.8% | 4.81 | 0.65 |
| 07/24 | 1,297 | 1,302 | 1,286 | 1,297 | +0.39% | 74,400 | 103億3656万 | +3.76% | 4.85 | 0.65 |
| 07/23 | 1,260 | 1,292 | 1,260 | 1,292 | +2.78% | 91,100 | 102億9671万 | +3.44% | 4.83 | 0.65 |
| 07/22 | 1,251 | 1,271 | 1,249 | 1,257 | +0.72% | 60,900 | 100億1777万 | +0.72% | 4.7 | 0.63 |
| 07/18 | 1,229 | 1,256 | 1,229 | 1,248 | +1.55% | 63,600 | 99億4605万 | 0% | 4.67 | 0.63 |
| 07/17 | 1,221 | 1,232 | 1,217 | 1,229 | +0.66% | 25,600 | 97億9463万 | -1.6% | 4.6 | 0.62 |
| 07/16 | 1,221 | 1,225 | 1,214 | 1,221 | -0.25% | 33,800 | 97億3087万 | -2.4% | 4.57 | 0.61 |
| 07/15 | 1,221 | 1,234 | 1,219 | 1,224 | +0.08% | 68,600 | 97億5478万 | -2.47% | 4.58 | 0.61 |
| 07/14 | 1,216 | 1,226 | 1,215 | 1,223 | +0.58% | 47,900 | 97億4681万 | -2.7% | 4.58 | 0.61 |
| 07/11 | 1,209 | 1,223 | 1,209 | 1,216 | +0.33% | 45,400 | 96億9102万 | -3.26% | 4.55 | 0.61 |
| 07/10 | 1,215 | 1,219 | 1,209 | 1,212 | +0.25% | 61,400 | 96億5914万 | -3.58% | 4.53 | 0.61 |
| 07/09 | 1,189 | 1,215 | 1,189 | 1,209 | +1.85% | 79,200 | 96億3523万 | -3.82% | 4.52 | 0.61 |
| 07/08 | 1,185 | 1,187 | 1,165 | 1,187 | -0.17% | 172,200 | 94億5990万 | -5.57% | 4.44 | 0.6 |
| 07/07 | 1,198 | 1,221 | 1,189 | 1,189 | -7.69% | 295,000 | 94億7584万 | -5.48% | 4.45 | 0.6 |
| 07/04 | 1,286 | 1,305 | 1,272 | 1,288 | +1.18% | 204,400 | 102億6483万 | +2.38% | 4.82 | 0.65 |
| 07/03 | 1,271 | 1,280 | 1,264 | 1,273 | +0.39% | 34,900 | 101億4529万 | +1.43% | 4.76 | 0.64 |
| 07/02 | 1,277 | 1,279 | 1,266 | 1,268 | -1.4% | 42,600 | 101億544万 | +1.28% | 4.74 | 0.64 |
| 07/01 | 1,282 | 1,289 | 1,269 | 1,286 | +0.16% | 58,400 | 102億4889万 | +2.96% | 4.81 | 0.65 |
| 06/30 | 1,272 | 1,293 | 1,272 | 1,284 | +1.1% | 59,100 | 102億3295万 | +2.97% | 4.8 | 0.64 |
| 06/27 | 1,268 | 1,283 | 1,265 | 1,270 | +0.16% | 19,000 | 101億2138万 | +2.09% | 4.75 | 0.64 |
| 06/26 | 1,265 | 1,276 | 1,264 | 1,268 | +0.71% | 20,700 | 101億544万 | +2.09% | 4.74 | 0.64 |
| 06/25 | 1,259 | 1,267 | 1,255 | 1,259 | +0.08% | 15,000 | 100億3371万 | +1.53% | 4.71 | 0.63 |
| 06/24 | 1,245 | 1,262 | 1,245 | 1,258 | +1.86% | 19,400 | 100億2574万 | +1.7% | 4.71 | 0.63 |
| 06/23 | 1,255 | 1,259 | 1,197 | 1,235 | -2.37% | 66,700 | 98億4244万 | +0.16% | 4.62 | 0.62 |
| 06/20 | 1,280 | 1,283 | 1,265 | 1,265 | -1.17% | 26,100 | 100億8153万 | +2.76% | 4.73 | 0.64 |
| 06/19 | 1,275 | 1,286 | 1,275 | 1,280 | +0.39% | 9,200 | 102億108万 | +4.23% | 4.79 | 0.64 |
| 06/18 | 1,279 | 1,290 | 1,271 | 1,275 | -0.31% | 25,600 | 101億6123万 | +4.17% | 4.77 | 0.64 |
| 06/17 | 1,273 | 1,279 | 1,257 | 1,279 | +1.51% | 23,800 | 101億9311万 | +4.84% | 4.78 | 0.64 |
| 06/16 | 1,261 | 1,275 | 1,257 | 1,260 | -0.08% | 32,600 | 100億4168万 | +3.7% | 4.71 | 0.63 |
| 06/13 | 1,283 | 1,283 | 1,256 | 1,261 | -1.71% | 30,900 | 100億4965万 | +4.13% | 4.72 | 0.63 |
| 06/12 | 1,307 | 1,308 | 1,276 | 1,283 | -2.73% | 69,600 | 102億2498万 | +6.3% | 4.8 | 0.64 |
| 06/11 | 1,298 | 1,319 | 1,296 | 1,319 | +2.89% | 92,500 | 105億1189万 | +9.83% | 4.93 | 0.66 |
| 06/10 | 1,229 | 1,298 | 1,229 | 1,282 | +4.31% | 170,300 | 102億1701万 | +7.37% | 4.8 | 0.64 |
| 06/09 | 1,213 | 1,231 | 1,213 | 1,229 | +1.57% | 47,000 | 97億9463万 | +3.36% | 4.6 | 0.62 |
| 06/06 | 1,215 | 1,219 | 1,210 | 1,210 | -0.17% | 15,300 | 96億4320万 | +2.11% | 4.53 | 0.61 |
| 06/05 | 1,210 | 1,215 | 1,206 | 1,212 | +0.17% | 26,400 | 96億5914万 | +2.45% | 4.53 | 0.61 |
| 06/04 | 1,205 | 1,214 | 1,202 | 1,210 | +0.41% | 65,600 | 96億4320万 | +2.54% | 4.53 | 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。
