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 |
|---|---|---|---|---|---|---|---|
| 2022/01/18 | 3,050 | 3,070 | 2,984 | 2,993 | -52 | -1.7% | 1,219,200 |
| 2022/01/17 | 3,070 | 3,105 | 3,045 | 3,045 | +5 | +0.2% | 771,400 |
| 2022/01/14 | 3,055 | 3,055 | 2,988 | 3,040 | -80 | -2.6% | 1,507,000 |
| 2022/01/13 | 3,150 | 3,180 | 3,105 | 3,120 | -45 | -1.4% | 757,600 |
| 2022/01/12 | 3,130 | 3,180 | 3,110 | 3,165 | +65 | +2.1% | 906,500 |
| 2022/01/11 | 3,165 | 3,165 | 3,080 | 3,100 | -50 | -1.6% | 936,500 |
| 2022/01/07 | 3,210 | 3,220 | 3,110 | 3,150 | -60 | -1.9% | 1,385,500 |
| 2022/01/06 | 3,300 | 3,300 | 3,200 | 3,210 | -105 | -3.2% | 1,204,100 |
| 2022/01/05 | 3,300 | 3,320 | 3,250 | 3,315 | -25 | -0.7% | 1,190,200 |
| 2022/01/04 | 3,320 | 3,340 | 3,275 | 3,340 | +75 | +2.3% | 1,102,100 |
| 2021/12/30 | 3,210 | 3,275 | 3,200 | 3,265 | +25 | +0.8% | 1,063,100 |
| 2021/12/29 | 3,240 | 3,260 | 3,195 | 3,240 | -5 | -0.2% | 643,800 |
| 2021/12/28 | 3,240 | 3,285 | 3,220 | 3,245 | +45 | +1.4% | 807,600 |
| 2021/12/27 | 3,220 | 3,225 | 3,180 | 3,200 | -10 | -0.3% | 566,600 |
| 2021/12/24 | 3,225 | 3,230 | 3,200 | 3,210 | +10 | +0.3% | 391,400 |
| 2021/12/23 | 3,150 | 3,200 | 3,140 | 3,200 | +90 | +2.9% | 572,900 |
| 2021/12/22 | 3,150 | 3,150 | 3,070 | 3,110 | -50 | -1.6% | 811,800 |
| 2021/12/21 | 3,185 | 3,195 | 3,110 | 3,160 | +75 | +2.4% | 864,000 |
| 2021/12/20 | 3,140 | 3,165 | 3,060 | 3,085 | -90 | -2.8% | 975,000 |
| 2021/12/17 | 3,215 | 3,240 | 3,155 | 3,175 | -60 | -1.9% | 1,386,100 |
| 2021/12/16 | 3,330 | 3,335 | 3,230 | 3,235 | +35 | +1.1% | 1,239,400 |
| 2021/12/15 | 3,245 | 3,265 | 3,200 | 3,200 | -35 | -1.1% | 1,404,100 |
| 2021/12/14 | 3,245 | 3,285 | 3,225 | 3,235 | -80 | -2.4% | 932,600 |
| 2021/12/13 | 3,320 | 3,380 | 3,300 | 3,315 | +25 | +0.8% | 1,089,800 |
| 2021/12/10 | 3,295 | 3,345 | 3,255 | 3,290 | +5 | +0.2% | 1,654,300 |
| 2021/12/09 | 3,205 | 3,330 | 3,200 | 3,285 | +50 | +1.5% | 1,778,200 |
| 2021/12/08 | 3,200 | 3,240 | 3,165 | 3,235 | +120 | +3.9% | 1,584,000 |
| 2021/12/07 | 3,110 | 3,140 | 3,065 | 3,115 | +35 | +1.1% | 1,403,000 |
| 2021/12/06 | 3,020 | 3,095 | 3,015 | 3,080 | +60 | +2% | 926,900 |
| 2021/12/03 | 3,050 | 3,050 | 2,963 | 3,020 | +15 | +0.5% | 1,120,600 |
| 2021/12/02 | 2,980 | 3,060 | 2,978 | 3,005 | -40 | -1.3% | 1,342,600 |
| 2021/12/01 | 3,045 | 3,095 | 3,005 | 3,045 | +45 | +1.5% | 1,475,300 |
| 2021/11/30 | 3,055 | 3,100 | 2,991 | 3,000 | +16 | +0.5% | 2,309,100 |
| 2021/11/29 | 2,950 | 3,060 | 2,950 | 2,984 | -12 | -0.4% | 1,283,800 |
| 2021/11/26 | 3,055 | 3,080 | 2,956 | 2,996 | -129 | -4.1% | 1,827,300 |
| 2021/11/25 | 3,135 | 3,150 | 3,110 | 3,125 | +10 | +0.3% | 540,100 |
| 2021/11/24 | 3,190 | 3,195 | 3,090 | 3,115 | -95 | -3% | 869,000 |
| 2021/11/22 | 3,185 | 3,235 | 3,165 | 3,210 | -5 | -0.2% | 492,200 |
| 2021/11/19 | 3,155 | 3,225 | 3,150 | 3,215 | +45 | +1.4% | 1,021,600 |
| 2021/11/18 | 3,155 | 3,180 | 3,115 | 3,170 | +55 | +1.8% | 812,500 |
| 2021/11/17 | 3,145 | 3,145 | 3,080 | 3,115 | -35 | -1.1% | 1,055,700 |
| 2021/11/16 | 3,150 | 3,185 | 3,120 | 3,150 | -10 | -0.3% | 740,400 |
| 2021/11/15 | 3,210 | 3,220 | 3,135 | 3,160 | -40 | -1.3% | 706,100 |
| 2021/11/12 | 3,135 | 3,200 | 3,135 | 3,200 | +90 | +2.9% | 994,200 |
| 2021/11/11 | 3,115 | 3,155 | 3,080 | 3,110 | +5 | +0.2% | 1,085,400 |
| 2021/11/10 | 3,210 | 3,215 | 3,105 | 3,105 | -60 | -1.9% | 1,269,300 |
| 2021/11/09 | 3,165 | 3,250 | 3,150 | 3,165 | +25 | +0.8% | 2,036,800 |
| 2021/11/08 | 3,035 | 3,145 | 3,035 | 3,140 | +115 | +3.8% | 1,852,600 |
| 2021/11/05 | 3,045 | 3,050 | 3,010 | 3,025 | -5 | -0.2% | 1,427,500 |
| 2021/11/04 | 2,995 | 3,035 | 2,977 | 3,030 | +127 | +4.4% | 1,616,100 |
851～
900
件表示中 / 3737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 | 219,100円 | -2.2% | +2.9% | 2.05% | 14.66倍 | 1.18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 | 664,600円 | +1.5% | -1.9% | 2.41% | 12.09倍 | 1.41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 | 643,700円 | +11.0% | -8.1% | 0.62% | 32.10倍 | 1.83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 |
| ＫＯＫＵＳＡＩ | 325,100円 | +2.1% | -4.7% | 1.11% | 21.07倍 | 3.86倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| オムロン | 406,400円 | +2.3% | +69.0% | 2.56% | 27.59倍 | 1.04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
