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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 2,038 | 2,043.5 | 2,014 | 2,019 | -18.5 | -0.9% | 1,291,600 |
| 2025/05/20 | 2,062 | 2,073 | 2,035 | 2,037.5 | -10 | -0.5% | 1,561,000 |
| 2025/05/19 | 2,046 | 2,070.5 | 2,045.5 | 2,047.5 | -3 | -0.1% | 1,055,200 |
| 2025/05/16 | 2,065 | 2,082.5 | 2,032.5 | 2,050.5 | -17.5 | -0.8% | 1,766,900 |
| 2025/05/15 | 2,096 | 2,121.5 | 2,063.5 | 2,068 | -66.5 | -3.1% | 1,865,900 |
| 2025/05/14 | 2,190 | 2,190.5 | 2,113.5 | 2,134.5 | -54.5 | -2.5% | 1,689,900 |
| 2025/05/13 | 2,250 | 2,268 | 2,177 | 2,189 | +40 | +1.9% | 2,094,600 |
| 2025/05/12 | 2,218 | 2,224 | 2,112.5 | 2,149 | -28 | -1.3% | 2,865,500 |
| 2025/05/09 | 2,185 | 2,199 | 2,145.5 | 2,177 | +42 | +2% | 2,046,500 |
| 2025/05/08 | 2,128 | 2,148.5 | 2,107 | 2,135 | -4 | -0.2% | 1,651,200 |
| 2025/05/07 | 2,162 | 2,164 | 2,125.5 | 2,139 | -5 | -0.2% | 1,806,200 |
| 2025/05/02 | 2,132 | 2,158.5 | 2,123.5 | 2,144 | +12 | +0.6% | 1,283,300 |
| 2025/05/01 | 2,093 | 2,141 | 2,077 | 2,132 | +38 | +1.8% | 1,267,000 |
| 2025/04/30 | 2,090 | 2,104 | 2,073 | 2,094 | -10.5 | -0.5% | 1,777,500 |
| 2025/04/28 | 2,102 | 2,140.5 | 2,100 | 2,104.5 | -3 | -0.1% | 904,200 |
| 2025/04/25 | 2,114.5 | 2,118 | 2,083.5 | 2,107.5 | +31.5 | +1.5% | 1,256,300 |
| 2025/04/24 | 2,073.5 | 2,092.5 | 2,062 | 2,076 | +40 | +2% | 1,277,600 |
| 2025/04/23 | 2,037 | 2,046.5 | 2,011.5 | 2,036 | +79 | +4% | 1,644,900 |
| 2025/04/22 | 2,008.5 | 2,018.5 | 1,956.5 | 1,957 | -52 | -2.6% | 1,584,800 |
| 2025/04/21 | 1,992 | 2,023.5 | 1,975 | 2,009 | +5.5 | +0.3% | 1,587,700 |
| 2025/04/18 | 2,029 | 2,043 | 1,996.5 | 2,003.5 | -19.5 | -1% | 836,400 |
| 2025/04/17 | 2,021.5 | 2,038 | 2,003 | 2,023 | +13.5 | +0.7% | 1,230,500 |
| 2025/04/16 | 2,044.5 | 2,056 | 1,990 | 2,009.5 | -34.5 | -1.7% | 1,176,100 |
| 2025/04/15 | 2,059 | 2,075 | 2,041 | 2,044 | +14 | +0.7% | 841,800 |
| 2025/04/14 | 2,028 | 2,037.5 | 2,010 | 2,030 | +38.5 | +1.9% | 1,243,100 |
| 2025/04/11 | 1,862 | 2,004 | 1,858.5 | 1,991.5 | -19 | -0.9% | 2,483,900 |
| 2025/04/10 | 2,038.5 | 2,050 | 1,996 | 2,010.5 | +202.5 | +11.2% | 2,286,700 |
| 2025/04/09 | 1,818 | 1,827 | 1,775 | 1,808 | -90 | -4.7% | 2,879,000 |
| 2025/04/08 | 1,899 | 1,975 | 1,866.5 | 1,898 | +91 | +5% | 2,094,000 |
| 2025/04/07 | 1,877 | 1,892 | 1,802.5 | 1,807 | -200 | -10% | 2,301,600 |
| 2025/04/04 | 2,031.5 | 2,069 | 1,967 | 2,007 | -74.5 | -3.6% | 2,554,400 |
| 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 |
1～
50
件表示中 / 3703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 | 201,900円 | -2.2% | +2.9% | 2.23% | 13.51倍 | 1.09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 |
| 横河電 | 343,600円 | -0.4% | -6.3% | 1.86% | 16.77倍 | 1.88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 |
| 安川電 | 336,200円 | +2.3% | -19.7% | 2.02% | 18.75倍 | 2.02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 |
| リコー | 149,600円 | +1.3% | +17.0% | 2.67% | 15.20倍 | 0.83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 |
| オムロン | 386,700円 | +2.3% | +69.0% | 2.69% | 26.25倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
