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 |
---|---|---|---|---|---|---|---|
2025/04/03 | 2,055.5 | 2,092 | 2,048.5 | 2,081.5 | -96.5 | -4.4% | 1,987,200 |
2025/04/02 | 2,173 | 2,187 | 2,148.5 | 2,178 | +13 | +0.6% | 1,102,500 |
2025/04/01 | 2,196.5 | 2,196.5 | 2,162.5 | 2,165 | -8.5 | -0.4% | 1,274,300 |
2025/03/31 | 2,200 | 2,205 | 2,155 | 2,173.5 | -97 | -4.3% | 2,249,600 |
2025/03/28 | 2,281 | 2,295 | 2,257 | 2,270.5 | -51.5 | -2.2% | 1,910,200 |
2025/03/27 | 2,293.5 | 2,322 | 2,288.5 | 2,322 | +8 | +0.3% | 1,377,900 |
2025/03/26 | 2,305 | 2,320 | 2,284.5 | 2,314 | +18 | +0.8% | 1,431,600 |
2025/03/25 | 2,290 | 2,329.5 | 2,281 | 2,296 | +38.5 | +1.7% | 1,311,000 |
2025/03/24 | 2,312.5 | 2,315 | 2,252.5 | 2,257.5 | -51 | -2.2% | 1,632,200 |
2025/03/21 | 2,289.5 | 2,331 | 2,285.5 | 2,308.5 | -1 | ±0% | 2,241,100 |
2025/03/19 | 2,340 | 2,358 | 2,302 | 2,309.5 | -0.5 | ±0% | 1,395,700 |
2025/03/18 | 2,310 | 2,334 | 2,303 | 2,310 | +49 | +2.2% | 1,505,800 |
2025/03/17 | 2,286.5 | 2,287 | 2,257 | 2,261 | +24.5 | +1.1% | 1,982,000 |
2025/03/14 | 2,215.5 | 2,248 | 2,201.5 | 2,236.5 | -13.5 | -0.6% | 2,072,600 |
2025/03/13 | 2,285 | 2,300 | 2,250 | 2,250 | -10 | -0.4% | 1,372,800 |
2025/03/12 | 2,253 | 2,265 | 2,244 | 2,260 | -31 | -1.4% | 1,268,100 |
2025/03/11 | 2,290 | 2,313 | 2,270 | 2,291 | -39 | -1.7% | 1,550,000 |
2025/03/10 | 2,309 | 2,330 | 2,273.5 | 2,330 | +20 | +0.9% | 1,213,000 |
2025/03/07 | 2,282 | 2,318.5 | 2,273 | 2,310 | +3 | +0.1% | 1,441,000 |
2025/03/06 | 2,278 | 2,324.5 | 2,271 | 2,307 | +47 | +2.1% | 1,058,500 |
2025/03/05 | 2,224 | 2,266.5 | 2,221.5 | 2,260 | +25 | +1.1% | 1,279,000 |
2025/03/04 | 2,245 | 2,273 | 2,224.5 | 2,235 | -43.5 | -1.9% | 1,282,600 |
2025/03/03 | 2,328 | 2,328 | 2,268 | 2,278.5 | -22.5 | -1% | 1,389,000 |
2025/02/28 | 2,333 | 2,343 | 2,270 | 2,301 | -79 | -3.3% | 1,881,400 |
2025/02/27 | 2,397.5 | 2,398.5 | 2,362.5 | 2,380 | -8.5 | -0.4% | 1,022,400 |
2025/02/26 | 2,361 | 2,411 | 2,332.5 | 2,388.5 | +32.5 | +1.4% | 1,467,300 |
2025/02/25 | 2,283.5 | 2,367.5 | 2,283.5 | 2,356 | +26 | +1.1% | 1,431,200 |
2025/02/21 | 2,280 | 2,342.5 | 2,271 | 2,330 | +36 | +1.6% | 1,423,600 |
2025/02/20 | 2,320.5 | 2,342.5 | 2,282.5 | 2,294 | -47 | -2% | 1,755,900 |
2025/02/19 | 2,340.5 | 2,385 | 2,335 | 2,341 | -7.5 | -0.3% | 932,900 |
2025/02/18 | 2,341 | 2,381.5 | 2,330.5 | 2,348.5 | -10.5 | -0.4% | 1,134,300 |
2025/02/17 | 2,388.5 | 2,407.5 | 2,359 | 2,359 | -29.5 | -1.2% | 1,545,100 |
2025/02/14 | 2,450.5 | 2,465 | 2,388.5 | 2,388.5 | -93.5 | -3.8% | 1,873,500 |
2025/02/13 | 2,470.5 | 2,507.5 | 2,468 | 2,482 | +61 | +2.5% | 1,445,600 |
2025/02/12 | 2,419 | 2,438.5 | 2,368 | 2,421 | -34 | -1.4% | 2,012,600 |
2025/02/10 | 2,457 | 2,467 | 2,426 | 2,455 | -8.5 | -0.3% | 1,073,300 |
2025/02/07 | 2,436.5 | 2,484.5 | 2,417.5 | 2,463.5 | +21.5 | +0.9% | 1,486,600 |
2025/02/06 | 2,401.5 | 2,550.5 | 2,385 | 2,442 | -5 | -0.2% | 2,444,300 |
2025/02/05 | 2,474.5 | 2,489.5 | 2,407 | 2,447 | -20.5 | -0.8% | 1,640,800 |
2025/02/04 | 2,494.5 | 2,503.5 | 2,460.5 | 2,467.5 | +34 | +1.4% | 1,025,200 |
2025/02/03 | 2,461 | 2,475 | 2,431.5 | 2,433.5 | -77.5 | -3.1% | 1,723,700 |
2025/01/31 | 2,524 | 2,532 | 2,503.5 | 2,511 | -18 | -0.7% | 807,900 |
2025/01/30 | 2,547 | 2,551 | 2,520.5 | 2,529 | -32.5 | -1.3% | 885,600 |
2025/01/29 | 2,530 | 2,564.5 | 2,520 | 2,561.5 | +45 | +1.8% | 860,100 |
2025/01/28 | 2,484.5 | 2,533 | 2,484 | 2,516.5 | -3.5 | -0.1% | 921,500 |
2025/01/27 | 2,543 | 2,546 | 2,499.5 | 2,520 | +6.5 | +0.3% | 937,600 |
2025/01/24 | 2,510 | 2,529.5 | 2,489 | 2,513.5 | +9 | +0.4% | 753,400 |
2025/01/23 | 2,491 | 2,509 | 2,477.5 | 2,504.5 | +5.5 | +0.2% | 1,262,200 |
2025/01/22 | 2,510 | 2,545.5 | 2,496 | 2,499 | +12 | +0.5% | 1,119,000 |
2025/01/21 | 2,511 | 2,534.5 | 2,480 | 2,487 | -10 | -0.4% | 915,600 |
1~
50
件表示中 / 3672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 | 200,800円 | +7.0% | +5.9% | 2.24% | 14.14倍 | 1.13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 |
安川電 | 333,600円 | -4.8% | +26.7% | 2.04% | 13.73倍 | 2.15倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
富士電機 | 552,900円 | +1.0% | +3.4% | 2.71% | 9.47倍 | 1.31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 | 413,900円 | -1.7% | -22.8% | 2.51% | 65.19倍 | 1.07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 | 213,400円 | +3.5% | +7.0% | 3.47% | 13.14倍 | 0.86倍 |
|
インクジェットプリンタ(IJP)世界首位。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