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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 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 |
51～
100
件表示中 / 3767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 | 248,200円 | -0.8% | +15.0% | 2.01% | 14.82倍 | 1.34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 | 1,117,000円 | -0.7% | -15.4% | 2.51% | 11.99倍 | 2.51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 |
| 横河電 | 421,800円 | -0.4% | -6.3% | 1.52% | 20.46倍 | 2.30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 |
| イビデン | 680,100円 | +12.3% | +6.5% | 0.59% | 27.93倍 | 1.94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 |
| ローム | 210,400円 | -1.9% | - | 2.38% | 116.05倍 | 0.91倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
市場注目の銘柄
チャート関連のコラム
