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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 2,538 | 2,554 | 2,490 | 2,498 | -51 | -2% | 1,497,900 |
| 2025/08/19 | 2,536.5 | 2,564 | 2,525.5 | 2,549 | +3 | +0.1% | 948,100 |
| 2025/08/18 | 2,522 | 2,562.5 | 2,505 | 2,546 | +53 | +2.1% | 1,314,100 |
| 2025/08/15 | 2,517 | 2,526.5 | 2,481 | 2,493 | -34 | -1.3% | 1,932,700 |
| 2025/08/14 | 2,567 | 2,576 | 2,522 | 2,527 | -50.5 | -2% | 1,921,200 |
| 2025/08/13 | 2,604 | 2,607.5 | 2,564.5 | 2,577.5 | -21.5 | -0.8% | 1,782,400 |
| 2025/08/12 | 2,602 | 2,622.5 | 2,581 | 2,599 | +14.5 | +0.6% | 2,373,200 |
| 2025/08/08 | 2,535.5 | 2,587 | 2,522.5 | 2,584.5 | +67 | +2.7% | 2,447,400 |
| 2025/08/07 | 2,432 | 2,527 | 2,424 | 2,517.5 | +77 | +3.2% | 2,591,500 |
| 2025/08/06 | 2,514.5 | 2,516 | 2,387 | 2,440.5 | +45.5 | +1.9% | 3,518,700 |
| 2025/08/05 | 2,399.5 | 2,424.5 | 2,384.5 | 2,395 | +15 | +0.6% | 1,884,700 |
| 2025/08/04 | 2,333 | 2,382 | 2,330.5 | 2,380 | -38 | -1.6% | 1,337,800 |
| 2025/08/01 | 2,397 | 2,434.5 | 2,380 | 2,418 | +21 | +0.9% | 1,424,300 |
| 2025/07/31 | 2,376.5 | 2,424 | 2,360.5 | 2,397 | +44.5 | +1.9% | 1,610,800 |
| 2025/07/30 | 2,365.5 | 2,379.5 | 2,340 | 2,352.5 | -28.5 | -1.2% | 1,130,400 |
| 2025/07/29 | 2,365.5 | 2,386.5 | 2,355 | 2,381 | -10.5 | -0.4% | 1,210,800 |
| 2025/07/28 | 2,380 | 2,400.5 | 2,365 | 2,391.5 | +31.5 | +1.3% | 1,059,500 |
| 2025/07/25 | 2,396 | 2,396 | 2,351 | 2,360 | -36.5 | -1.5% | 1,386,800 |
| 2025/07/24 | 2,394 | 2,407.5 | 2,373.5 | 2,396.5 | +14 | +0.6% | 2,302,600 |
| 2025/07/23 | 2,357 | 2,404 | 2,317 | 2,382.5 | +175.5 | +8% | 3,869,600 |
| 2025/07/22 | 2,215.5 | 2,246.5 | 2,197.5 | 2,207 | -14 | -0.6% | 1,351,100 |
| 2025/07/18 | 2,225 | 2,234.5 | 2,203.5 | 2,221 | +18.5 | +0.8% | 1,108,600 |
| 2025/07/17 | 2,180.5 | 2,216 | 2,151.5 | 2,202.5 | -27.5 | -1.2% | 1,780,700 |
| 2025/07/16 | 2,220 | 2,236.5 | 2,195.5 | 2,230 | +25 | +1.1% | 1,518,900 |
| 2025/07/15 | 2,201 | 2,210.5 | 2,174 | 2,205 | +3.5 | +0.2% | 1,217,400 |
| 2025/07/14 | 2,205.5 | 2,235 | 2,190 | 2,201.5 | -9 | -0.4% | 1,588,000 |
| 2025/07/11 | 2,210 | 2,227 | 2,181.5 | 2,210.5 | +44.5 | +2.1% | 2,204,900 |
| 2025/07/10 | 2,213.5 | 2,216 | 2,160 | 2,166 | -27.5 | -1.3% | 1,701,800 |
| 2025/07/09 | 2,219.5 | 2,257 | 2,187 | 2,193.5 | +24 | +1.1% | 1,960,000 |
| 2025/07/08 | 2,126 | 2,177 | 2,110 | 2,169.5 | +42.5 | +2% | 1,671,400 |
| 2025/07/07 | 2,160 | 2,170 | 2,127 | 2,127 | -43 | -2% | 1,091,100 |
| 2025/07/04 | 2,169.5 | 2,180.5 | 2,151.5 | 2,170 | -12 | -0.5% | 1,818,700 |
| 2025/07/03 | 2,095 | 2,196 | 2,095 | 2,182 | +116 | +5.6% | 3,546,100 |
| 2025/07/02 | 2,090 | 2,090.5 | 2,057 | 2,066 | -38.5 | -1.8% | 1,332,500 |
| 2025/07/01 | 2,166.5 | 2,184 | 2,077 | 2,104.5 | -12 | -0.6% | 2,570,300 |
| 2025/06/30 | 2,095.5 | 2,136 | 2,094 | 2,116.5 | +40 | +1.9% | 2,046,100 |
| 2025/06/27 | 2,066 | 2,109.5 | 2,062.5 | 2,076.5 | +34 | +1.7% | 1,849,500 |
| 2025/06/26 | 2,001 | 2,048 | 2,000.5 | 2,042.5 | +57 | +2.9% | 1,620,100 |
| 2025/06/25 | 1,984 | 2,002.5 | 1,979.5 | 1,985.5 | +14 | +0.7% | 1,259,700 |
| 2025/06/24 | 1,980 | 2,020 | 1,963 | 1,971.5 | +6 | +0.3% | 1,224,300 |
| 2025/06/23 | 1,993 | 1,999.5 | 1,964 | 1,965.5 | -29.5 | -1.5% | 978,600 |
| 2025/06/20 | 2,020.5 | 2,020.5 | 1,990.5 | 1,995 | -24 | -1.2% | 2,331,000 |
| 2025/06/19 | 2,059.5 | 2,062 | 2,019 | 2,019 | -40.5 | -2% | 1,041,500 |
| 2025/06/18 | 2,042.5 | 2,063 | 2,022.5 | 2,059.5 | +3 | +0.1% | 1,088,500 |
| 2025/06/17 | 2,015.5 | 2,061 | 2,015 | 2,056.5 | +46.5 | +2.3% | 1,732,000 |
| 2025/06/16 | 2,016 | 2,028 | 1,993.5 | 2,010 | -11.5 | -0.6% | 1,656,800 |
| 2025/06/13 | 2,077 | 2,080 | 2,006.5 | 2,021.5 | -49 | -2.4% | 2,138,000 |
| 2025/06/12 | 2,056 | 2,099 | 2,041 | 2,070.5 | +33.5 | +1.6% | 3,189,000 |
| 2025/06/11 | 1,992.5 | 2,043.5 | 1,982.5 | 2,037 | +78 | +4% | 2,898,500 |
| 2025/06/10 | 1,926.5 | 1,980 | 1,916.5 | 1,959 | +62.5 | +3.3% | 2,599,100 |
1～
50
件表示中 / 3766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 | 249,100円 | -0.8% | +15.0% | 2.01% | 14.88倍 | 1.35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 | 1,112,500円 | -0.7% | -15.4% | 2.52% | 11.94倍 | 2.50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 |
| 横河電 | 423,700円 | -0.4% | -6.3% | 1.51% | 20.55倍 | 2.31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 |
| イビデン | 680,300円 | +12.3% | +6.5% | 0.59% | 27.93倍 | 1.94倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| ローム | 210,400円 | -1.9% | - | 2.38% | 116.05倍 | 0.92倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
市場注目の銘柄
チャート関連のコラム
