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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,919 | 2,972.5 | 2,919 | 2,959.5 | +33 | +1.1% | 1,442,700 |
| 2024/04/25 | 2,951 | 2,959.5 | 2,906 | 2,926.5 | -25 | -0.8% | 1,247,800 |
| 2024/04/24 | 2,871 | 2,956 | 2,869 | 2,951.5 | +130.5 | +4.6% | 1,822,500 |
| 2024/04/23 | 2,805.5 | 2,834 | 2,787.5 | 2,821 | +39 | +1.4% | 908,300 |
| 2024/04/22 | 2,784.5 | 2,789.5 | 2,726 | 2,782 | +36 | +1.3% | 1,314,700 |
| 2024/04/19 | 2,805.5 | 2,812.5 | 2,690 | 2,746 | -93 | -3.3% | 1,915,100 |
| 2024/04/18 | 2,775 | 2,839.5 | 2,766 | 2,839 | +59 | +2.1% | 1,003,300 |
| 2024/04/17 | 2,789.5 | 2,805.5 | 2,763.5 | 2,780 | -2 | -0.1% | 1,210,500 |
| 2024/04/16 | 2,756.5 | 2,807 | 2,755.5 | 2,782 | -21.5 | -0.8% | 1,089,800 |
| 2024/04/15 | 2,798.5 | 2,822.5 | 2,787.5 | 2,803.5 | -24 | -0.8% | 1,652,500 |
| 2024/04/12 | 2,814 | 2,867 | 2,811.5 | 2,827.5 | +24 | +0.9% | 1,270,800 |
| 2024/04/11 | 2,803.5 | 2,822 | 2,791 | 2,803.5 | -48 | -1.7% | 1,837,900 |
| 2024/04/10 | 2,890.5 | 2,917.5 | 2,838 | 2,851.5 | -48 | -1.7% | 1,796,900 |
| 2024/04/09 | 2,900 | 2,907.5 | 2,859 | 2,899.5 | +19.5 | +0.7% | 1,025,200 |
| 2024/04/08 | 2,874 | 2,887 | 2,845.5 | 2,880 | +31.5 | +1.1% | 970,300 |
| 2024/04/05 | 2,776.5 | 2,852 | 2,757.5 | 2,848.5 | -78 | -2.7% | 2,502,800 |
| 2024/04/04 | 2,946.5 | 2,975.5 | 2,909 | 2,926.5 | +20 | +0.7% | 1,445,200 |
| 2024/04/03 | 2,923 | 2,924.5 | 2,864.5 | 2,906.5 | -36.5 | -1.2% | 1,344,100 |
| 2024/04/02 | 2,910 | 2,991.5 | 2,910 | 2,943 | +9.5 | +0.3% | 1,738,900 |
| 2024/04/01 | 2,975 | 2,996.5 | 2,905 | 2,933.5 | -17.5 | -0.6% | 1,201,100 |
| 2024/03/29 | 2,965.5 | 2,978.5 | 2,942.5 | 2,951 | ±0 | ±0% | 1,476,500 |
| 2024/03/28 | 2,930 | 2,974 | 2,912 | 2,951 | -21 | -0.7% | 1,106,100 |
| 2024/03/27 | 3,007 | 3,033 | 2,972 | 2,972 | -15.5 | -0.5% | 1,247,000 |
| 2024/03/26 | 2,915.5 | 2,994 | 2,905 | 2,987.5 | +55 | +1.9% | 1,296,300 |
| 2024/03/25 | 2,966.5 | 2,988 | 2,923 | 2,932.5 | -69.5 | -2.3% | 1,238,000 |
| 2024/03/22 | 3,000 | 3,033 | 2,956.5 | 3,002 | -26 | -0.9% | 1,557,900 |
| 2024/03/21 | 3,000 | 3,052 | 2,993.5 | 3,028 | +76.5 | +2.6% | 1,109,200 |
| 2024/03/19 | 2,900 | 2,954.5 | 2,863.5 | 2,951.5 | +20 | +0.7% | 2,241,600 |
| 2024/03/18 | 2,910 | 2,948 | 2,906 | 2,931.5 | +41.5 | +1.4% | 1,571,600 |
| 2024/03/15 | 2,873 | 2,904 | 2,859 | 2,890 | -22.5 | -0.8% | 1,833,200 |
| 2024/03/14 | 2,950 | 2,960.5 | 2,883.5 | 2,912.5 | -30 | -1% | 1,512,600 |
| 2024/03/13 | 3,005 | 3,007 | 2,896.5 | 2,942.5 | -35 | -1.2% | 1,439,900 |
| 2024/03/12 | 2,950.5 | 2,978 | 2,914.5 | 2,977.5 | -23.5 | -0.8% | 1,452,300 |
| 2024/03/11 | 3,070 | 3,078 | 2,960.5 | 3,001 | -123 | -3.9% | 1,968,100 |
| 2024/03/08 | 3,125 | 3,137 | 3,109 | 3,124 | -9 | -0.3% | 2,017,800 |
| 2024/03/07 | 3,144 | 3,172 | 3,098 | 3,133 | +2 | +0.1% | 1,425,100 |
| 2024/03/06 | 3,130 | 3,139 | 3,095 | 3,131 | -41 | -1.3% | 1,503,600 |
| 2024/03/05 | 3,138 | 3,199 | 3,136 | 3,172 | +2 | +0.1% | 1,285,500 |
| 2024/03/04 | 3,168 | 3,197 | 3,144 | 3,170 | +11 | +0.3% | 1,164,400 |
| 2024/03/01 | 3,112 | 3,176 | 3,103 | 3,159 | +64 | +2.1% | 1,808,100 |
| 2024/02/29 | 3,075 | 3,107 | 3,064 | 3,095 | +26 | +0.8% | 1,421,900 |
| 2024/02/28 | 3,090 | 3,109 | 3,051 | 3,069 | -11 | -0.4% | 863,400 |
| 2024/02/27 | 3,077 | 3,110 | 3,058 | 3,080 | +7 | +0.2% | 926,400 |
| 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 |
1～
50
件表示中 / 3445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 | 295,900円 | +8.3% | -27.2% | 1.35% | 24.42倍 | 1.77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 |
| シスメックス | 248,700円 | +12.1% | +13.5% | 1.13% | 29.81倍 | 3.70倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
| 富士電機 | 990,200円 | +1.0% | +1.6% | 1.36% | 18.49倍 | 2.35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 | 527,300円 | -7.5% | -73.1% | 1.97% | 691.99倍 | 1.36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 |
| エプソン | 273,700円 | -0.0% | -25.8% | 2.70% | 16.50倍 | 1.15倍 |
|
インクジェットプリンタ（ＩＪＰ）国内首位級。大容量モデルに注力中。ＩＪ複合機を展開強化 |
市場注目の銘柄
チャート関連のコラム
