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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/09 | 1,912 | 1,918.5 | 1,895.5 | 1,896.5 | -16.5 | -0.9% | 2,292,500 |
| 2025/06/06 | 1,926.5 | 1,939 | 1,908.5 | 1,913 | -29.5 | -1.5% | 1,588,500 |
| 2025/06/05 | 1,940 | 1,956.5 | 1,929 | 1,942.5 | -21.5 | -1.1% | 1,392,400 |
| 2025/06/04 | 1,974 | 1,997 | 1,964 | 1,964 | +0.5 | ±0% | 1,712,100 |
| 2025/06/03 | 1,962.5 | 1,976.5 | 1,948 | 1,963.5 | +1 | +0.1% | 2,149,300 |
| 2025/06/02 | 2,001 | 2,002 | 1,952 | 1,962.5 | -71 | -3.5% | 2,325,600 |
| 2025/05/30 | 2,036.5 | 2,053 | 2,022 | 2,033.5 | -25.5 | -1.2% | 2,559,400 |
| 2025/05/29 | 2,063 | 2,070.5 | 2,052 | 2,059 | -3.5 | -0.2% | 1,629,700 |
| 2025/05/28 | 2,098 | 2,101 | 2,053.5 | 2,062.5 | +8.5 | +0.4% | 1,385,100 |
| 2025/05/27 | 2,052.5 | 2,059.5 | 2,029.5 | 2,054 | +0.5 | ±0% | 1,311,600 |
| 2025/05/26 | 2,025 | 2,059.5 | 2,019.5 | 2,053.5 | +11 | +0.5% | 1,219,300 |
| 2025/05/23 | 2,022 | 2,059.5 | 2,000 | 2,042.5 | +33.5 | +1.7% | 1,722,900 |
| 2025/05/22 | 1,976 | 2,011 | 1,968.5 | 2,009 | -10 | -0.5% | 1,510,000 |
| 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 |
1～
50
件表示中 / 3735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 | 217,000円 | -2.2% | +2.9% | 2.07% | 14.52倍 | 1.17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 | 376,800円 | -0.4% | -6.3% | 1.70% | 18.34倍 | 2.06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 |
| 富士電機 | 671,300円 | +1.5% | -1.9% | 2.38% | 12.21倍 | 1.43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 |
| イビデン | 635,700円 | +11.0% | -8.1% | 0.63% | 31.70倍 | 1.81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 |
| 安川電 | 315,500円 | +2.3% | -19.7% | 2.16% | 17.60倍 | 1.90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 |
市場注目の銘柄
チャート関連のコラム
