6638 ミマキエンジニアリング

6638
2024/05/16
時価
442億円
PER 予
9.93倍
2010年以降
赤字-55.98倍
(2010-2024年)
PBR
1.46倍
2010年以降
0.42-3.13倍
(2010-2024年)
配当 予
2.17%
ROE 予
14.68%
ROA 予
5.28%
資料
Link
CSV,JSON

株価チャート

株価

5/16

前日 (5/15)
1,365
始値
1,365
高値
1,384
安値
1,340
終値 +1.1%
1,380
出来高 -47.43%
108,300

乖離率

株価(5日)
移動平均値
+0.15%
1,378
株価(25日)
移動平均値
+12.01%
1,232
出来高(5日)
移動平均値
-54.49%
237,980

2023/12/15~2024/05/16

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
2024
05/161,3651,3841,3401,380+1.1%108,300442億1520万+12.01%9.931.46
05/151,3511,3721,3211,365-0.58%206,000437億3460万+11.98%9.831.44
05/141,4651,4651,3541,373+0.51%250,700439億9092万+13.56%9.881.45
05/131,4041,4161,2531,366-2.71%426,100437億6664万+13.93%9.831.44
05/101,3831,4371,3701,404+2.93%198,800449億8416万+18.08%10.111.48
05/091,3491,3941,3361,364+1.11%193,500437億256万+15.89%9.821.44
05/081,3051,3511,2981,349+3.37%153,800432億2196万+15.4%9.711.43
05/071,2551,3051,2551,305+4.48%302,300418億1220万+12.4%9.391.38
05/021,2501,2701,2331,249+0.89%235,500400億1796万+8.04%8.991.32
05/011,2201,2401,2071,238+0.49%75,700396億6552万+7.56%8.911.31
04/301,1971,2371,1821,232+4.32%90,000394億7328万+7.41%8.871.3
04/261,1631,1951,1571,181+2.07%61,900378億3924万+3.51%8.51.25
04/251,2001,2001,1551,157-4.14%60,700370億7028万+1.67%8.331.22
04/241,1741,2161,1741,207+3.69%88,300386億7228万+6.25%8.691.28
04/231,1741,1791,1501,164-0.26%30,700372億9456万+3.01%8.381.23
04/221,1601,1841,1501,167+1.3%50,400373億9068万+3.55%8.41.23
04/191,1911,1941,1371,152-3.11%81,500369億1008万+2.58%8.291.22
04/181,1311,1921,1241,189+5.69%73,300380億9556万+6.26%8.561.26
04/171,1411,1511,1171,125-1.23%41,700360億4500万+0.99%8.11.19
04/161,1571,1641,1341,139-2.9%62,500364億9356万+2.43%8.21.2
04/151,1531,1791,1511,173+0.95%44,800375億8292万+5.77%8.441.24
04/121,1501,1691,1381,162+1.13%60,200372億3048万+5.06%8.371.23
04/111,1091,1641,1011,149+2.68%81,800368億1396万+4.36%8.271.21
04/101,0791,1481,0791,119+3.71%72,000358億5276万+1.82%8.061.18
04/091,0851,0851,0581,079+0.75%53,100345億7116万-1.73%7.771.14
04/081,1071,1091,0651,071-3.08%87,900343億1484万-2.19%7.711.13
04/051,1001,1091,0631,105-1.07%110,400354億420万+1.1%7.951.17
04/041,1301,1351,1121,117-0.62%50,500357億8868万+2.48%8.041.18
04/031,0991,1391,0851,124+0.45%74,100360億1296万+3.4%8.091.19
04/021,1341,1381,1031,119-2.01%85,000358億5276万+3.32%8.061.18
04/011,1751,1751,1361,142-2.06%37,600365億8968万+5.84%8.221.21
03/291,1671,1691,1381,166+0.09%80,100373億5864万+8.57%9.051.23
03/281,1561,1791,1441,165+1.92%149,600373億2660万+9.08%9.051.23
03/271,1161,1551,1101,143+2.42%130,700366億2172万+7.73%8.881.21
03/261,0891,1351,0841,116+2.29%155,400357億5664万+5.68%8.671.18
03/251,1051,1231,0881,091-1.89%87,900349億5564万+3.81%8.471.15
03/221,1001,1141,0891,112+1.74%48,900356億2848万+6.31%8.631.18
03/211,0851,1071,0811,093+1.96%72,500350億1972万+5.4%8.491.16
03/191,0831,0831,0601,072-0.65%43,800343億4688万+3.98%8.321.13
03/181,0731,0811,0671,079+1.12%61,700345億7116万+5.27%8.381.14
03/151,0671,0701,0551,067-0.19%29,500341億8668万+4.61%8.281.13
03/141,0641,0691,0511,069+0.75%45,100342億5076万+5.22%8.31.13
03/131,0761,0901,0441,061-1.03%56,800339億9444万+4.95%8.241.12
03/121,0411,0851,0401,072+2.19%69,400343億4688万+6.45%8.321.13
03/111,0671,0841,0391,049-4.72%83,800336億996万+4.8%8.151.11
03/081,0381,1011,0351,101+4.36%137,600352億7604万+10.54%8.551.16
03/071,0961,0961,0481,055-3.65%63,000338億220万+6.67%8.191.11
03/061,0701,1021,0641,095+1.3%133,400350億8380万+11.39%8.51.16
03/051,0131,0831,0131,081+7.35%168,100346億3524万+10.76%8.391.14
03/041,0211,0221,0001,007-1.08%52,600322億6428万+3.92%7.821.06
03/011,0311,0331,0051,018-2.77%129,000326億1672万+5.38%7.91.08
02/291,0491,0581,0341,047+0.87%57,100335億4588万+8.84%8.131.11
02/281,0231,0551,0231,038+1.27%94,900332億5752万+8.46%8.061.1
02/271,0101,0251,0051,025+1.79%53,500328億4100万+7.56%7.961.08
02/261,0251,0311,0071,007-1.37%85,100322億6428万+6.11%7.821.06
02/221,0091,0251,0061,021+1.29%106,500327億1284万+8.04%7.931.08
02/219991,0159951,008-0.2%180,800322億9632万+7.35%7.831.07
02/201,0021,0279951,010+0.7%134,700323億6040万+8.14%7.841.07
02/191,0121,0169891,003+0.3%149,400321億3612万+7.85%7.791.06
02/169951,0549801,000+5.26%352,700320億4000万+8.23%7.761.06
02/159591,020920950+5.67%595,700304億3800万+3.37%7.381
02/14925925891899-4.97%192,300288億396万-1.96%6.980.95
02/13930949930946+2.6%131,000303億984万+3.28%7.351
02/09943949912922-3.05%84,900295億4088万+0.99%7.160.97
02/08959959935951-0.94%64,400304億7004万+4.16%7.381.01
02/07959967949960+0.52%52,100307億5840万+5.26%7.451.01
02/06953965937955+0.21%55,900305億9820万+4.95%7.421.01
02/05940960935953+3.03%102,400305億3412万+4.96%7.41.01
02/02921932906925-0.11%60,700296億3700万+2.21%7.180.98
02/01914931908926+0.11%50,800296億6904万+2.43%7.190.98
01/31898925896925+3.01%72,400296億3700万+2.55%7.180.98
01/30918919898898-1.75%42,900287億7192万-0.22%6.970.95
01/29907917900914+0.44%47,900292億8456万+1.44%7.10.97
01/26931940910910-2.78%58,700291億5640万+1%7.070.96
01/25924936918936+0.65%44,700299億8944万+3.77%7.270.99
01/24925937916930+0.54%45,500297億9720万+3.22%7.220.98
01/23939955920925-1.28%81,000296億3700万+2.78%7.180.98
01/22929940914937+1.41%76,600300億2148万+4.23%7.280.99
01/19910936909924+3.47%75,200296億496万+2.9%7.170.98
01/18874899874893+1.94%59,700286億1172万-0.56%6.930.94
01/17882897874876-0.34%45,400280億6704万-2.56%6.80.93
01/16903903879879-2.55%44,500281億6316万-2.33%6.830.93
01/15875906873902+3.09%79,500289億8万-0.11%70.95
01/128808898648750%61,500280億3500万-3.21%6.790.92
01/11887888870875-0.34%38,600280億3500万-3.63%6.790.92
01/108848898768780%40,000281億3112万-3.62%6.820.93
01/09898901878878-1.35%34,100281億3112万-4.04%6.820.93
01/05909913890890-1.22%34,000285億1560万-2.94%6.910.94
01/04940940882901-2.59%69,900288億6804万-1.85%70.95
2023
12/29913925899925+0.87%43,800296億3700万+0.54%7.181.07
12/28903922894917+1.55%46,800293億8068万-0.43%7.121.06
12/27908908895903+0.89%38,800289億3212万-1.95%7.011.04
12/26889905887895+1.36%33,800286億7580万-3.03%6.951.03
12/25886899882883+0.91%32,800282億9132万-4.44%6.861.02
12/22885898871875-1.69%36,800280億3500万-5.2%6.791.01
12/21892904889890-1.87%30,500285億1560万-3.58%6.911.03
12/20934934906907-2.47%40,300290億6028万-1.73%7.041.05
12/19930932911930+0.87%40,400297億9720万+1.53%7.221.07
12/18905928897922+1.21%42,100295億4088万+1.43%7.161.07
12/15898914888911+1.45%67,600291億8844万+0.89%7.071.05

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
2008年
3月期
1,100
1,320,000
10/11
333
400,002
3/19

400,002
3/18
631,200
526
5/31
--+44.36%
7/30
-26.44%
1/18
2009年
3月期
585
234,000
5/21
70
28,000
12/17
1,078,400
2,696
5/20
--+75.52%
1/28
-43.64%
10/9
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-+37.21%
4/12
-10.78%
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+31.13%
11/26
-34.41%
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+11.4%
2/13
-12.18%
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+21.48%
1/8
-8.61%
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+77.33%
12/10
-19.24%
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+32.04%
10/27
-16.55%
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+27.49%
3/18
-22.35%
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+21.58%
12/9
-20.95%
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+21.13%
7/6
-21.95%
2/14
2019年
3月期
1,239
10/9
628
3/29
380,600
4/13
396億9756万201億2112万+11.38%
8/29
-19.61%
11/14
2020年
3月期
692
6/20
301
3/17
361,500
5/13
221億7168万96億4404万+13.97%
6/20
-29.66%
3/13
2021年
3月期
688
3/12
363
6/30

4/6

他2件
320,900
2/5
220億4352万116億3052万+30.83%
9/29
-10.33%
1/4
2022年
3月期
1,100
11/12
622
4/28
641,200
6/29
352億4400万199億2888万+15.68%
8/13
-16.34%
1/27
2023年
3月期
758
11/9
499
6/20
885,200
8/5
242億8632万159億8796万+22.7%
8/4
-16.44%
5/25
2024年
3月期
1,179
3/28
612
4/6
796,100
8/14
377億7516万196億848万+20.11%
11/20
-21.3%
8/22
最新1,380
2024/5/16
108,300442億1520万+12.01%
1,232

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)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/30 vs 2020/12/30
90%(1.9倍)
2022/12/30 vs 2021/12/30
-34%(0.66倍)
2023/12/29 vs 2022/12/30
54%(1.54倍)
2024/05/16 vs 2023/12/29
49%(1.49倍)
過去安値
70円(2008/12/17)
1871%(19.71倍)
1,380円(5/16)