ミネベアミツミの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,125 | 3,135 | 3,061 | 3,073 | -22 | -0.7% | 1,370,000 |
| 2024/02/22 | 3,070 | 3,107 | 3,059 | 3,095 | +63 | +2.1% | 1,367,000 |
| 2024/02/21 | 3,038 | 3,050 | 2,992 | 3,032 | -2 | -0.1% | 1,130,200 |
| 2024/02/20 | 3,010 | 3,050 | 3,010 | 3,034 | -5 | -0.2% | 1,165,300 |
| 2024/02/19 | 3,111 | 3,117 | 3,017 | 3,039 | -81 | -2.6% | 1,341,200 |
| 2024/02/16 | 3,085 | 3,139 | 3,066 | 3,120 | +73 | +2.4% | 1,384,800 |
| 2024/02/15 | 3,033 | 3,096 | 3,022 | 3,047 | +47 | +1.6% | 1,258,500 |
| 2024/02/14 | 2,994 | 3,028 | 2,986.5 | 3,000 | -53 | -1.7% | 1,115,300 |
| 2024/02/13 | 2,972 | 3,062 | 2,972 | 3,053 | +96.5 | +3.3% | 1,167,200 |
| 2024/02/09 | 2,980 | 3,014 | 2,944 | 2,956.5 | +7 | +0.2% | 1,561,700 |
| 2024/02/08 | 2,950 | 2,963.5 | 2,909 | 2,949.5 | +33 | +1.1% | 1,741,600 |
| 2024/02/07 | 2,843.5 | 2,920 | 2,832 | 2,916.5 | +62.5 | +2.2% | 2,234,900 |
| 2024/02/06 | 2,935 | 2,951 | 2,828 | 2,854 | -67 | -2.3% | 4,037,600 |
| 2024/02/05 | 2,961 | 2,997.5 | 2,885 | 2,921 | -180 | -5.8% | 4,315,600 |
| 2024/02/02 | 3,085 | 3,125 | 3,059 | 3,101 | +40 | +1.3% | 1,661,700 |
| 2024/02/01 | 3,055 | 3,078 | 3,033 | 3,061 | -29 | -0.9% | 1,140,100 |
| 2024/01/31 | 3,043 | 3,090 | 3,038 | 3,090 | -7 | -0.2% | 1,630,800 |
| 2024/01/30 | 3,067 | 3,122 | 3,045 | 3,097 | +65 | +2.1% | 1,506,000 |
| 2024/01/29 | 3,011 | 3,047 | 3,002 | 3,032 | +26 | +0.9% | 820,000 |
| 2024/01/26 | 3,039 | 3,041 | 2,990.5 | 3,006 | -44 | -1.4% | 1,234,000 |
| 2024/01/25 | 3,017 | 3,056 | 3,017 | 3,050 | +14 | +0.5% | 932,400 |
| 2024/01/24 | 3,045 | 3,051 | 3,015 | 3,036 | -33 | -1.1% | 1,063,700 |
| 2024/01/23 | 3,090 | 3,117 | 3,056 | 3,069 | -13 | -0.4% | 1,329,000 |
| 2024/01/22 | 3,021 | 3,090 | 3,021 | 3,082 | +111 | +3.7% | 1,632,800 |
| 2024/01/19 | 2,928.5 | 2,977 | 2,916.5 | 2,971 | +92.5 | +3.2% | 1,077,000 |
| 2024/01/18 | 2,869.5 | 2,893 | 2,851.5 | 2,878.5 | +14.5 | +0.5% | 859,700 |
| 2024/01/17 | 2,938.5 | 2,942 | 2,856 | 2,864 | -47 | -1.6% | 1,679,500 |
| 2024/01/16 | 2,982 | 3,002 | 2,907 | 2,911 | -71.5 | -2.4% | 1,632,900 |
| 2024/01/15 | 2,976.5 | 3,014 | 2,945.5 | 2,982.5 | +3.5 | +0.1% | 1,473,600 |
| 2024/01/12 | 3,015 | 3,015 | 2,951 | 2,979 | +14 | +0.5% | 1,595,400 |
| 2024/01/11 | 2,980 | 2,995 | 2,962.5 | 2,965 | +30 | +1% | 1,187,000 |
| 2024/01/10 | 2,887 | 2,957 | 2,887 | 2,935 | +48 | +1.7% | 1,444,400 |
| 2024/01/09 | 2,884.5 | 2,930.5 | 2,872.5 | 2,887 | +27.5 | +1% | 1,142,700 |
| 2024/01/05 | 2,881 | 2,899.5 | 2,853 | 2,859.5 | -21.5 | -0.7% | 1,069,300 |
| 2024/01/04 | 2,798.5 | 2,892 | 2,774 | 2,881 | -17.5 | -0.6% | 1,286,600 |
| 2023/12/29 | 2,875.5 | 2,914 | 2,875.5 | 2,898.5 | -7.5 | -0.3% | 687,900 |
| 2023/12/28 | 2,876 | 2,917.5 | 2,872.5 | 2,906 | +12 | +0.4% | 537,900 |
| 2023/12/27 | 2,884 | 2,918.5 | 2,880.5 | 2,894 | +30 | +1% | 949,100 |
| 2023/12/26 | 2,865 | 2,880 | 2,847.5 | 2,864 | +2.5 | +0.1% | 606,100 |
| 2023/12/25 | 2,880 | 2,897 | 2,840.5 | 2,861.5 | -11 | -0.4% | 544,400 |
| 2023/12/22 | 2,909 | 2,915.5 | 2,871.5 | 2,872.5 | -36.5 | -1.3% | 1,148,100 |
| 2023/12/21 | 2,869.5 | 2,915.5 | 2,854 | 2,909 | -10 | -0.3% | 1,147,900 |
| 2023/12/20 | 2,894 | 2,956 | 2,890 | 2,919 | +56 | +2% | 1,836,200 |
| 2023/12/19 | 2,827.5 | 2,863 | 2,805 | 2,863 | +33 | +1.2% | 716,300 |
| 2023/12/18 | 2,797 | 2,831 | 2,763 | 2,830 | -17 | -0.6% | 1,259,700 |
| 2023/12/15 | 2,811.5 | 2,877.5 | 2,796.5 | 2,847 | +61.5 | +2.2% | 2,062,700 |
| 2023/12/14 | 2,751 | 2,797.5 | 2,743.5 | 2,785.5 | +47 | +1.7% | 2,059,100 |
| 2023/12/13 | 2,686.5 | 2,738.5 | 2,683 | 2,738.5 | +39.5 | +1.5% | 1,585,100 |
| 2023/12/12 | 2,730 | 2,761 | 2,673.5 | 2,699 | -7.5 | -0.3% | 1,365,300 |
| 2023/12/11 | 2,749.5 | 2,776 | 2,702.5 | 2,706.5 | +7 | +0.3% | 1,588,300 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ミネベアミツミ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ミネベアミツミ | 301,200円 | +8.3% | -27.2% | 1.33% | 24.86倍 | 1.80倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| スクリン | 1,544,500円 | +10.9% | +6.1% | 1.45% | 20.35倍 | 3.94倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
| 富士電機 | 973,400円 | +1.0% | +1.6% | 1.39% | 18.17倍 | 2.31倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| オムロン | 593,000円 | +0.8% | -39.9% | 1.75% | 137.36倍 | 1.48倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
| 横河電 | 404,000円 | +4.2% | -10.8% | 1.44% | 21.45倍 | 2.41倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
市場注目の銘柄
チャート関連のコラム
