6638 ミマキエンジニアリング

6638
2020/11/20
時価
153億円
PER 予
-倍
2010年以降
赤字-55.98倍
(2010-2020年)
PBR
0.98倍
2010年以降
0.42-3.13倍
(2010-2020年)
配当
1.57%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

11/20

前日 (11/19)
466
始値
466
高値
492
安値
466
終値 +2.79%
479
出来高 +3.28%
34,600

乖離率

株価(5日)
移動平均値
+1.7%
471
株価(25日)
移動平均値
+7.88%
444
出来高(5日)
移動平均値
+23.66%
27,980

2020/06/25~2020/11/20

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PERPBR
2020
11/20466492466479+2.79%34,600153億4716万+7.88%-0.98
11/19454481453466+1.53%33,500149億3064万+5.43%-0.96
11/18461469458459-2.13%19,400147億636万+4.08%-0.94
11/17485485467469-3.1%21,700150億2676万+6.35%-0.96
11/16500500475484-1.63%30,700155億736万+10%-0.99
11/13497501490492-1.2%25,500157億6368万+12.33%-1.01
11/12489508489498+1.63%42,900159億5592万+13.96%-1.02
11/11500500480490-2%45,400156億9960万+12.39%-1.01
11/10477500475500+5.71%81,600160億2000万+14.42%-1.03
11/09458476454473+5.11%43,000151億5492万+8.24%-0.97
11/06444450443450+0.67%38,500144億1800万+2.74%-0.92
11/05418448415447+7.19%51,400143億2188万+1.36%-0.92
11/044244244084170%23,700133億6068万-6.29%-0.86
11/02412418409417+2.71%26,900133億6068万-7.13%-0.86
10/30413416402406-1.46%38,700130億824万-9.78%-0.83
10/294084174064120%15,900132億48万-8.85%-0.85
10/28410412408412-1.44%12,900132億48万-9.05%-0.85
10/27407418407418+1.46%15,000133億9272万-7.73%-0.86
10/26408415408412+0.24%11,200132億48万-9.05%-0.85
10/23408411402411+0.24%21,400131億6844万-9.27%-0.84
10/22419427410410-0.97%26,000131億3640万-9.29%-0.84
10/214124294124140%20,300132億6456万-8.2%-0.85
10/20425428414414-2.59%15,700132億6456万-8%-0.85
10/19420427420425+0.24%9,500136億1700万-5.35%-0.87
10/16424427421424-0.7%18,900135億8496万-5.36%-0.87
10/15440441422427-3.39%35,500136億8108万-4.47%-0.88
10/14446455439442-1.78%29,600141億6168万-0.9%-0.91
10/13449462448450+0.9%30,200144億1800万+1.58%-0.92
10/12451457445446-1.11%21,200142億8984万+1.13%-0.92
10/09462462443451-1.96%55,200144億5004万+2.97%-0.93
10/08487490448460-4.76%106,600147億3840万+5.5%-0.94
10/07491495483483-2.62%31,400154億7532万+11.55%-0.99
10/06501504490496-0.8%33,000158億9184万+15.62%-1.02
10/05512521493500-1.96%44,600160億2000万+17.92%-1.03
10/02527531505510-3.59%147,600163億4040万+21.43%-1.05
09/30525542512529-1.12%152,100169億4916万+27.47%-1.09
09/29512535496535+4.9%265,600171億4140万+30.81%-1.1
09/28460513460510+12.58%259,200163億4040万+26.55%-1.05
09/25449454443453+1.34%63,100145億1412万+13.82%-0.93
09/24440447436447+2.52%50,000143億2188万+13.16%-0.92
09/23422436422436+2.35%57,500139億6944万+11.22%-0.9
09/18412426412426+3.9%62,500136億4904万+9.23%-0.87
09/17404410403410+1.49%22,100131億3640万+5.4%-0.84
09/16400404397404+1.25%23,500129億4416万+4.39%-0.83
09/15396399391399+1.01%33,000127億8396万+3.1%-0.82
09/14388398388395+1.54%26,900126億5580万+2.33%-0.81
09/11397397389389-0.26%34,700124億6356万+1.04%-0.8
09/10394396390390-0.51%18,700124億9560万+1.56%-0.8
09/09390396390392-0.76%27,700125億5968万+2.35%-0.8
09/08387395387395+1.28%25,000126億5580万+3.13%-0.81
09/07384390383390+1.3%19,000124億9560万+2.36%-0.8
09/04384391384385-0.77%20,500123億3540万+1.05%-0.79
09/03390392384388+0.52%18,500124億3152万+1.84%-0.8
09/02391391385386-0.52%27,400123億6744万+1.31%-0.79
09/01389389383388+1.57%38,800124億3152万+1.84%-0.8
08/31388388380382-0.26%18,100122億3928万+0.26%-0.78
08/28386386379383-0.78%35,100122億7132万+0.52%-0.79
08/27386386380386+1.31%16,500123億6744万+1.05%-0.79
08/26392392381381-2.56%24,900122億724万0%-0.78
08/25387395386391+2.36%48,400125億2764万+2.36%-0.8
08/243823853803820%10,500122億3928万0%-0.78
08/21379384379382+0.79%9,800122億3928万0%-0.78
08/20380383379379-0.52%34,900121億4316万-1.04%-0.78
08/19385386381381+0.26%8,800122億724万-0.52%-0.78
08/18391391380380-4.52%31,000121億7520万-0.78%-0.78
08/17383398382398+4.74%33,400127億5192万+3.92%-0.82
08/143763843763800%76,300121億7520万-0.52%-0.78
08/13385385379380-0.78%83,400121億7520万-0.78%-0.78
08/12376395376383+2.13%35,400122億7132万0%-0.79
08/11371383370375+1.08%35,300120億1500万-2.09%-0.77
08/07373375367371-0.27%21,300118億8684万-3.13%-0.76
08/06374375369372-0.27%12,500119億1888万-2.87%-0.76
08/05365374365373+0.27%29,300119億5092万-2.61%-0.77
08/04377377370372+0.81%20,600119億1888万-2.87%-0.76
08/03381381368369-3.15%62,000118億2276万-3.66%-0.76
07/31383384378381+0.53%63,700122億724万-0.78%-0.78
07/30383383376379-0.79%34,100121億4316万-1.3%-0.78
07/29390390380382-1.29%12,300122億3928万-0.52%-0.78
07/28386388383387-0.26%12,000123億9948万+0.78%-0.79
07/27386388383388-1.27%20,000124億3152万+1.04%-0.8
07/223923973903930%19,200125億9172万+2.34%-0.81
07/21385394382393+2.08%28,500125億9172万+2.34%-0.81
07/20392392384385-2.04%6,900123億3540万+0.26%-0.79
07/17394395390393-0.25%13,100125億9172万+2.34%-0.81
07/16390396390394+1.03%17,400126億2376万+2.6%-0.81
07/15389393386390+0.26%18,300124億9560万+1.56%-0.8
07/143973973813890%34,300124億6356万+1.3%-0.8
07/13379389379389+3.18%18,800124億6356万+1.04%-0.8
07/10373383373377-0.53%45,600120億7908万-2.33%-0.77
07/09379384378379-0.79%29,500121億4316万-2.07%-0.78
07/08388388382382-2.05%14,500122億3928万-1.55%-0.78
07/073933933833900%16,500124億9560万0%-0.8
07/06376395375390+3.72%29,800124億9560万0%-0.8
07/03374376370376+0.8%10,300120億4704万-3.84%-0.77
07/023793793693730%28,200119億5092万-4.85%-0.77
07/01368374367373+1.08%62,500119億5092万-5.33%-0.77
06/30377378363369-2.64%79,100118億2276万-6.58%-0.72
06/29384384373379-1.3%42,900121億4316万-4.53%-0.74
06/26385385379384+1.32%38,400123億336万-3.27%-0.74
06/25375383375379-0.26%41,400121億4316万-4.53%-0.74

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
3月期
213
85,000
3/31
118
47,100
4/27

47,000
4/23
234,800
587
3/30
59億1600万-+37.28%
4/12
-11.01%
10/29
2011年
3月期
290
116,000
4/26
93
37,500
10/22

37,300
10/21
2,298,400
5,746
7/28
80億7360万25億9608万+31.2%
11/26
-34.4%
8/2
2012年
3月期
178
71,000
7/12
134
53,700
12/27
58,400
146
2/13
49億4160万37億3752万+11.11%
2/13
-11.96%
4/11
2013年
3月期
240
480
2/8

480
2/6
121
241
9/26
60,000
30,000
2/20
66億8160万33億5472万+21.51%
1/8
-8.72%
5/22
2014年
3月期
775
1,550
1/10

1,550
12/12
183
366
4/4
1,391,000
695,500
12/3
215億7600万50億9472万+77.18%
12/10
-19.25%
4/15
2015年
3月期
1,520
3,040
12/3
464
928
4/15
1,395,000
697,500
3/13
423億1680万129億1776万+32.06%
10/27
-16.54%
1/14
2016年
3月期
1,230
4/8
383
2/12
1,117,800
5/21
394億920万122億7132万+27.59%
3/18
-22.36%
8/24
2017年
3月期
858
2/13
410
7/8

7/7
1,776,300
2/13
274億9032万131億3640万+21.54%
12/9
-20.9%
5/13
2018年
3月期
1,288
1/26
585
4/14
1,210,800
7/26
412億6752万187億4340万+21.08%
7/6
-21.94%
2/14
2019年
3月期
956
12/4
628
3/29
325,800
3/5
306億3024万201億2112万+4.01%
1/15
-11.14%
3/13
2020年
3月期
531
1/10
301
3/17
125,400
3/13
170億1324万96億4404万+8.08%
3/30
-29.58%
3/13
最新479
2020/11/20
34,600153億4716万+7.88%
444

年間値上がり率

2008/12/30 vs 2007/12/28
-88%(0.12倍)
2009/12/30 vs 2008/12/30
41%(1.41倍)
2010/12/30 vs 2009/12/30
22%(1.22倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
31%(1.31倍)
2013/12/30 vs 2012/12/28
234%(3.34倍)
2014/12/30 vs 2013/12/30
102%(2.02倍)
2015/12/30 vs 2014/12/30
-63%(0.37倍)
2016/12/30 vs 2015/12/30
41%(1.41倍)
2017/12/29 vs 2016/12/30
50%(1.5倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
-37%(0.63倍)
2020/11/20 vs 2019/12/30
-7%(0.93倍)
過去安値
70円(2008/12/17)
584%(6.84倍)
479円(11/20)