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 |
---|---|---|---|---|---|---|---|
2023/02/06 | 2,385 | 2,400 | 2,305 | 2,322 | +33 | +1.4% | 3,248,600 |
2023/02/03 | 2,268 | 2,315 | 2,258 | 2,289 | +28 | +1.2% | 1,910,800 |
2023/02/02 | 2,275 | 2,275 | 2,240 | 2,261 | +3 | +0.1% | 1,486,400 |
2023/02/01 | 2,273 | 2,273 | 2,248 | 2,258 | +15 | +0.7% | 1,234,700 |
2023/01/31 | 2,265 | 2,273 | 2,231 | 2,243 | -19 | -0.8% | 1,608,300 |
2023/01/30 | 2,250 | 2,272 | 2,245 | 2,262 | +17 | +0.8% | 1,868,900 |
2023/01/27 | 2,238 | 2,252 | 2,220 | 2,245 | +23 | +1% | 1,407,000 |
2023/01/26 | 2,191 | 2,222 | 2,177 | 2,222 | +33 | +1.5% | 1,867,500 |
2023/01/25 | 2,160 | 2,199 | 2,147 | 2,189 | +8 | +0.4% | 1,775,300 |
2023/01/24 | 2,174 | 2,197 | 2,171 | 2,181 | +29 | +1.3% | 1,585,000 |
2023/01/23 | 2,149 | 2,154 | 2,130 | 2,152 | +55 | +2.6% | 1,016,900 |
2023/01/20 | 2,087 | 2,097 | 2,073 | 2,097 | +8 | +0.4% | 766,100 |
2023/01/19 | 2,104 | 2,115 | 2,087 | 2,089 | -63 | -2.9% | 1,084,200 |
2023/01/18 | 2,101 | 2,174 | 2,082 | 2,152 | +68 | +3.3% | 1,749,200 |
2023/01/17 | 2,037 | 2,091 | 2,037 | 2,084 | +64 | +3.2% | 1,519,400 |
2023/01/16 | 2,063 | 2,072 | 2,020 | 2,020 | -79 | -3.8% | 1,406,000 |
2023/01/13 | 2,132 | 2,153 | 2,094 | 2,099 | -35 | -1.6% | 1,506,800 |
2023/01/12 | 2,103 | 2,136 | 2,090 | 2,134 | +56 | +2.7% | 1,619,700 |
2023/01/11 | 2,047 | 2,081 | 2,041 | 2,078 | +42 | +2.1% | 1,484,700 |
2023/01/10 | 2,050 | 2,053 | 2,022 | 2,036 | +25 | +1.2% | 1,429,700 |
2023/01/06 | 1,977 | 2,017 | 1,975 | 2,011 | +22 | +1.1% | 1,179,100 |
2023/01/05 | 1,966 | 1,995 | 1,959 | 1,989 | +42 | +2.2% | 1,334,400 |
2023/01/04 | 1,964 | 1,964 | 1,928 | 1,947 | -24 | -1.2% | 1,655,200 |
2022/12/30 | 1,985 | 2,005 | 1,961 | 1,971 | +2 | +0.1% | 1,252,100 |
2022/12/29 | 1,950 | 1,969 | 1,934 | 1,969 | -6 | -0.3% | 1,265,000 |
2022/12/28 | 1,978 | 1,990 | 1,965 | 1,975 | -31 | -1.5% | 1,308,300 |
2022/12/27 | 2,035 | 2,042 | 2,000 | 2,006 | -10 | -0.5% | 816,300 |
2022/12/26 | 2,022 | 2,029 | 2,008 | 2,016 | +5 | +0.2% | 794,700 |
2022/12/23 | 2,014 | 2,028 | 1,994 | 2,011 | -48 | -2.3% | 1,564,000 |
2022/12/22 | 2,093 | 2,102 | 2,058 | 2,059 | -5 | -0.2% | 1,405,100 |
2022/12/21 | 2,101 | 2,110 | 2,055 | 2,064 | -54 | -2.5% | 2,337,400 |
2022/12/20 | 2,165 | 2,188 | 2,106 | 2,118 | -53 | -2.4% | 1,716,700 |
2022/12/19 | 2,163 | 2,181 | 2,162 | 2,171 | -1 | ±0% | 1,048,700 |
2022/12/16 | 2,201 | 2,215 | 2,172 | 2,172 | -75 | -3.3% | 2,375,700 |
2022/12/15 | 2,250 | 2,258 | 2,227 | 2,247 | -12 | -0.5% | 1,276,900 |
2022/12/14 | 2,254 | 2,268 | 2,238 | 2,259 | +36 | +1.6% | 1,481,400 |
2022/12/13 | 2,248 | 2,249 | 2,221 | 2,223 | +21 | +1% | 1,281,500 |
2022/12/12 | 2,171 | 2,209 | 2,164 | 2,202 | +16 | +0.7% | 1,126,100 |
2022/12/09 | 2,144 | 2,188 | 2,143 | 2,186 | +44 | +2.1% | 1,449,200 |
2022/12/08 | 2,181 | 2,182 | 2,122 | 2,142 | -50 | -2.3% | 1,482,900 |
2022/12/07 | 2,170 | 2,209 | 2,166 | 2,192 | -16 | -0.7% | 1,268,700 |
2022/12/06 | 2,192 | 2,220 | 2,186 | 2,208 | -14 | -0.6% | 1,098,400 |
2022/12/05 | 2,231 | 2,250 | 2,215 | 2,222 | -12 | -0.5% | 1,061,200 |
2022/12/02 | 2,274 | 2,274 | 2,214 | 2,234 | -83 | -3.6% | 1,542,800 |
2022/12/01 | 2,321 | 2,323 | 2,296 | 2,317 | +74 | +3.3% | 1,615,300 |
2022/11/30 | 2,242 | 2,244 | 2,213 | 2,243 | -9 | -0.4% | 1,713,400 |
2022/11/29 | 2,246 | 2,260 | 2,227 | 2,252 | -25 | -1.1% | 1,091,400 |
2022/11/28 | 2,278 | 2,292 | 2,271 | 2,277 | -1 | ±0% | 951,300 |
2022/11/25 | 2,286 | 2,294 | 2,267 | 2,278 | -12 | -0.5% | 911,300 |
2022/11/24 | 2,293 | 2,313 | 2,282 | 2,290 | +54 | +2.4% | 1,277,300 |
451~
500
件表示中 / 3594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 | 253,100円 | +11.3% | +19.1% | 1.58% | 15.40倍 | 1.42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 |
富士電機 | 904,900円 | +1.0% | +3.4% | 1.66% | 15.03倍 | 2.08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 |
安川電 | 399,500円 | -3.9% | +30.0% | 1.70% | 16.20倍 | 2.57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 | 276,500円 | +2.0% | -4.4% | 2.68% | 19.16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 | 1,005,500円 | +14.3% | +20.4% | 2.46% | 12.23倍 | 2.48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 |
市場注目の銘柄
チャート関連のコラム