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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,511 | 2,534.5 | 2,480 | 2,487 | -10 | -0.4% | 915,600 |
| 2025/01/20 | 2,510 | 2,528 | 2,493 | 2,497 | +19 | +0.8% | 1,016,100 |
| 2025/01/17 | 2,434 | 2,492 | 2,430.5 | 2,478 | +47.5 | +2% | 1,577,600 |
| 2025/01/16 | 2,445 | 2,454 | 2,408 | 2,430.5 | -0.5 | ±0% | 796,500 |
| 2025/01/15 | 2,455.5 | 2,482.5 | 2,420.5 | 2,431 | -2 | -0.1% | 910,900 |
| 2025/01/14 | 2,460 | 2,473 | 2,402.5 | 2,433 | -34 | -1.4% | 1,348,200 |
| 2025/01/10 | 2,486.5 | 2,507.5 | 2,467 | 2,467 | -16 | -0.6% | 1,145,100 |
| 2025/01/09 | 2,496 | 2,505.5 | 2,467 | 2,483 | -33 | -1.3% | 912,900 |
| 2025/01/08 | 2,553.5 | 2,556.5 | 2,510 | 2,516 | -69.5 | -2.7% | 1,330,500 |
| 2025/01/07 | 2,545 | 2,589 | 2,526.5 | 2,585.5 | +84 | +3.4% | 1,378,900 |
| 2025/01/06 | 2,549.5 | 2,576 | 2,476.5 | 2,501.5 | -68 | -2.6% | 1,387,800 |
| 2024/12/30 | 2,575.5 | 2,597 | 2,557 | 2,569.5 | -9.5 | -0.4% | 795,100 |
| 2024/12/27 | 2,554 | 2,589 | 2,550 | 2,579 | +28.5 | +1.1% | 921,500 |
| 2024/12/26 | 2,528 | 2,553.5 | 2,525 | 2,550.5 | +17.5 | +0.7% | 828,400 |
| 2024/12/25 | 2,521.5 | 2,539.5 | 2,512.5 | 2,533 | +8 | +0.3% | 633,100 |
| 2024/12/24 | 2,530 | 2,545 | 2,512 | 2,525 | -8 | -0.3% | 498,600 |
| 2024/12/23 | 2,527 | 2,537.5 | 2,498.5 | 2,533 | +33 | +1.3% | 770,200 |
| 2024/12/20 | 2,490 | 2,518 | 2,488.5 | 2,500 | +32.5 | +1.3% | 3,063,600 |
| 2024/12/19 | 2,464 | 2,494 | 2,444 | 2,467.5 | -53.5 | -2.1% | 1,163,900 |
| 2024/12/18 | 2,500 | 2,566 | 2,498.5 | 2,521 | +16.5 | +0.7% | 1,048,500 |
| 2024/12/17 | 2,522 | 2,545 | 2,498 | 2,504.5 | -37.5 | -1.5% | 891,300 |
| 2024/12/16 | 2,578 | 2,583.5 | 2,528.5 | 2,542 | -19.5 | -0.8% | 1,191,500 |
| 2024/12/13 | 2,587.5 | 2,635.5 | 2,559 | 2,561.5 | -34 | -1.3% | 1,958,600 |
| 2024/12/12 | 2,600 | 2,607 | 2,570.5 | 2,595.5 | +32 | +1.2% | 1,370,100 |
| 2024/12/11 | 2,574 | 2,580 | 2,530 | 2,563.5 | -6 | -0.2% | 1,300,400 |
| 2024/12/10 | 2,576 | 2,588.5 | 2,553.5 | 2,569.5 | +38.5 | +1.5% | 1,222,400 |
| 2024/12/09 | 2,528.5 | 2,539 | 2,508 | 2,531 | +17 | +0.7% | 912,600 |
| 2024/12/06 | 2,506.5 | 2,524.5 | 2,484.5 | 2,514 | +10 | +0.4% | 754,300 |
| 2024/12/05 | 2,528.5 | 2,539 | 2,503.5 | 2,504 | -5.5 | -0.2% | 1,118,000 |
| 2024/12/04 | 2,550 | 2,552 | 2,490 | 2,509.5 | +24 | +1% | 1,741,100 |
| 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 |
51～
100
件表示中 / 3673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 | 200,700円 | +7.0% | +5.9% | 2.24% | 14.14倍 | 1.13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 |
| スクリン | 897,700円 | +22.0% | +35.2% | 3.15% | 9.49倍 | 2.17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 |
| 安川電 | 334,400円 | -4.8% | +26.7% | 2.03% | 13.77倍 | 2.16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 |
| オムロン | 412,000円 | -1.7% | -22.8% | 2.52% | 64.89倍 | 1.06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 |
| 富士電機 | 552,500円 | +1.0% | +3.4% | 2.71% | 9.46倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
