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 |
|---|---|---|---|---|---|---|---|
| 2024/12/03 | 2,493.5 | 2,526.5 | 2,475 | 2,485.5 | +16.5 | +0.7% | 1,464,300 |
| 2024/12/02 | 2,461 | 2,491 | 2,445.5 | 2,469 | +20 | +0.8% | 1,188,000 |
| 2024/11/29 | 2,478.5 | 2,496 | 2,431 | 2,449 | -19 | -0.8% | 965,800 |
| 2024/11/28 | 2,420 | 2,479 | 2,413.5 | 2,468 | +53 | +2.2% | 1,119,600 |
| 2024/11/27 | 2,430.5 | 2,447 | 2,408.5 | 2,415 | -26 | -1.1% | 966,800 |
| 2024/11/26 | 2,474 | 2,483 | 2,411 | 2,441 | -27.5 | -1.1% | 1,085,000 |
| 2024/11/25 | 2,485.5 | 2,517 | 2,435.5 | 2,468.5 | +33 | +1.4% | 2,473,900 |
| 2024/11/22 | 2,470 | 2,500 | 2,432 | 2,435.5 | -44.5 | -1.8% | 1,711,600 |
| 2024/11/21 | 2,503 | 2,512 | 2,460.5 | 2,480 | -29.5 | -1.2% | 1,205,500 |
| 2024/11/20 | 2,525 | 2,542.5 | 2,492.5 | 2,509.5 | -12.5 | -0.5% | 1,217,500 |
| 2024/11/19 | 2,451.5 | 2,523.5 | 2,431 | 2,522 | +71.5 | +2.9% | 2,012,500 |
| 2024/11/18 | 2,400 | 2,462 | 2,395.5 | 2,450.5 | +7.5 | +0.3% | 1,464,700 |
| 2024/11/15 | 2,483 | 2,494.5 | 2,443 | 2,443 | -22 | -0.9% | 1,539,500 |
| 2024/11/14 | 2,520.5 | 2,536 | 2,465 | 2,465 | -42 | -1.7% | 1,327,500 |
| 2024/11/13 | 2,546 | 2,561.5 | 2,498 | 2,507 | -73 | -2.8% | 1,816,300 |
| 2024/11/12 | 2,589.5 | 2,650 | 2,565 | 2,580 | -11 | -0.4% | 1,811,400 |
| 2024/11/11 | 2,611.5 | 2,644 | 2,588 | 2,591 | -12 | -0.5% | 1,816,100 |
| 2024/11/08 | 2,697.5 | 2,710 | 2,603 | 2,603 | -72.5 | -2.7% | 3,437,800 |
| 2024/11/07 | 2,657.5 | 2,695.5 | 2,604.5 | 2,675.5 | -182.5 | -6.4% | 5,660,000 |
| 2024/11/06 | 2,791 | 2,879.5 | 2,773 | 2,858 | +106.5 | +3.9% | 2,498,700 |
| 2024/11/05 | 2,779 | 2,818.5 | 2,750 | 2,751.5 | +72.5 | +2.7% | 2,413,500 |
| 2024/11/01 | 2,688 | 2,732.5 | 2,661 | 2,679 | -73 | -2.7% | 1,549,400 |
| 2024/10/31 | 2,737.5 | 2,765 | 2,721 | 2,752 | -9 | -0.3% | 1,669,900 |
| 2024/10/30 | 2,746 | 2,802 | 2,745.5 | 2,761 | +29 | +1.1% | 2,146,600 |
| 2024/10/29 | 2,702 | 2,745 | 2,689.5 | 2,732 | -3 | -0.1% | 1,550,200 |
| 2024/10/28 | 2,688 | 2,762.5 | 2,671 | 2,735 | +21 | +0.8% | 1,227,500 |
| 2024/10/25 | 2,721.5 | 2,738 | 2,690 | 2,714 | -29 | -1.1% | 999,400 |
| 2024/10/24 | 2,722 | 2,754.5 | 2,706 | 2,743 | +5 | +0.2% | 1,192,400 |
| 2024/10/23 | 2,751.5 | 2,784.5 | 2,717 | 2,738 | +9 | +0.3% | 1,109,300 |
| 2024/10/22 | 2,785 | 2,785 | 2,708.5 | 2,729 | -71.5 | -2.6% | 2,012,300 |
| 2024/10/21 | 2,817 | 2,842.5 | 2,791 | 2,800.5 | -1 | ±0% | 1,119,700 |
| 2024/10/18 | 2,833 | 2,865 | 2,789 | 2,801.5 | -21.5 | -0.8% | 1,731,200 |
| 2024/10/17 | 2,866.5 | 2,887.5 | 2,823 | 2,823 | -40.5 | -1.4% | 976,800 |
| 2024/10/16 | 2,829 | 2,923.5 | 2,803.5 | 2,863.5 | -39 | -1.3% | 1,324,200 |
| 2024/10/15 | 2,950 | 2,961 | 2,891 | 2,902.5 | -26 | -0.9% | 1,435,600 |
| 2024/10/11 | 2,966.5 | 2,995.5 | 2,922 | 2,928.5 | -7.5 | -0.3% | 1,213,300 |
| 2024/10/10 | 2,940 | 2,958 | 2,920 | 2,936 | +25.5 | +0.9% | 948,200 |
| 2024/10/09 | 2,955.5 | 2,964 | 2,888 | 2,910.5 | -15 | -0.5% | 780,300 |
| 2024/10/08 | 2,970 | 2,982.5 | 2,912 | 2,925.5 | -78.5 | -2.6% | 1,378,000 |
| 2024/10/07 | 3,048 | 3,049 | 3,004 | 3,004 | +56.5 | +1.9% | 1,090,300 |
| 2024/10/04 | 2,906 | 2,947.5 | 2,903 | 2,947.5 | +41.5 | +1.4% | 939,800 |
| 2024/10/03 | 2,952.5 | 2,964 | 2,906 | 2,906 | +53.5 | +1.9% | 1,063,100 |
| 2024/10/02 | 2,867 | 2,886 | 2,830.5 | 2,852.5 | -88.5 | -3% | 1,667,300 |
| 2024/10/01 | 2,865.5 | 2,954 | 2,855 | 2,941 | +123 | +4.4% | 1,853,600 |
| 2024/09/30 | 2,778.5 | 2,839 | 2,778.5 | 2,818 | -160.5 | -5.4% | 1,856,600 |
| 2024/09/27 | 2,913.5 | 2,983 | 2,885 | 2,978.5 | +95 | +3.3% | 1,311,300 |
| 2024/09/26 | 2,871 | 2,883.5 | 2,830.5 | 2,883.5 | +45 | +1.6% | 1,771,600 |
| 2024/09/25 | 2,800 | 2,891.5 | 2,781 | 2,838.5 | +118.5 | +4.4% | 2,385,200 |
| 2024/09/24 | 2,783 | 2,788 | 2,716 | 2,720 | -16.5 | -0.6% | 1,437,300 |
| 2024/09/20 | 2,758 | 2,761.5 | 2,725.5 | 2,736.5 | +69 | +2.6% | 2,112,600 |
1～
50
件表示中 / 3593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 | 248,500円 | +11.3% | +19.1% | 1.61% | 15.12倍 | 1.40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 | 409,400円 | -3.9% | +30.0% | 1.66% | 16.60倍 | 2.64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 |
| エプソン | 276,600円 | +2.0% | -4.4% | 2.68% | 19.17倍 | 1.13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 |
| スクリン | 1,019,000円 | +14.3% | +20.4% | 2.42% | 12.40倍 | 2.51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 |
| リコー | 175,000円 | +8.6% | -1.8% | 2.17% | 23.07倍 | 1.04倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
市場注目の銘柄
チャート関連のコラム
