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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 2,278 | 2,324.5 | 2,271 | 2,307 | +47 | +2.1% | 1,058,500 |
| 2025/03/05 | 2,224 | 2,266.5 | 2,221.5 | 2,260 | +25 | +1.1% | 1,279,000 |
| 2025/03/04 | 2,245 | 2,273 | 2,224.5 | 2,235 | -43.5 | -1.9% | 1,282,600 |
| 2025/03/03 | 2,328 | 2,328 | 2,268 | 2,278.5 | -22.5 | -1% | 1,389,000 |
| 2025/02/28 | 2,333 | 2,343 | 2,270 | 2,301 | -79 | -3.3% | 1,881,400 |
| 2025/02/27 | 2,397.5 | 2,398.5 | 2,362.5 | 2,380 | -8.5 | -0.4% | 1,022,400 |
| 2025/02/26 | 2,361 | 2,411 | 2,332.5 | 2,388.5 | +32.5 | +1.4% | 1,467,300 |
| 2025/02/25 | 2,283.5 | 2,367.5 | 2,283.5 | 2,356 | +26 | +1.1% | 1,431,200 |
| 2025/02/21 | 2,280 | 2,342.5 | 2,271 | 2,330 | +36 | +1.6% | 1,423,600 |
| 2025/02/20 | 2,320.5 | 2,342.5 | 2,282.5 | 2,294 | -47 | -2% | 1,755,900 |
| 2025/02/19 | 2,340.5 | 2,385 | 2,335 | 2,341 | -7.5 | -0.3% | 932,900 |
| 2025/02/18 | 2,341 | 2,381.5 | 2,330.5 | 2,348.5 | -10.5 | -0.4% | 1,134,300 |
| 2025/02/17 | 2,388.5 | 2,407.5 | 2,359 | 2,359 | -29.5 | -1.2% | 1,545,100 |
| 2025/02/14 | 2,450.5 | 2,465 | 2,388.5 | 2,388.5 | -93.5 | -3.8% | 1,873,500 |
| 2025/02/13 | 2,470.5 | 2,507.5 | 2,468 | 2,482 | +61 | +2.5% | 1,445,600 |
| 2025/02/12 | 2,419 | 2,438.5 | 2,368 | 2,421 | -34 | -1.4% | 2,012,600 |
| 2025/02/10 | 2,457 | 2,467 | 2,426 | 2,455 | -8.5 | -0.3% | 1,073,300 |
| 2025/02/07 | 2,436.5 | 2,484.5 | 2,417.5 | 2,463.5 | +21.5 | +0.9% | 1,486,600 |
| 2025/02/06 | 2,401.5 | 2,550.5 | 2,385 | 2,442 | -5 | -0.2% | 2,444,300 |
| 2025/02/05 | 2,474.5 | 2,489.5 | 2,407 | 2,447 | -20.5 | -0.8% | 1,640,800 |
| 2025/02/04 | 2,494.5 | 2,503.5 | 2,460.5 | 2,467.5 | +34 | +1.4% | 1,025,200 |
| 2025/02/03 | 2,461 | 2,475 | 2,431.5 | 2,433.5 | -77.5 | -3.1% | 1,723,700 |
| 2025/01/31 | 2,524 | 2,532 | 2,503.5 | 2,511 | -18 | -0.7% | 807,900 |
| 2025/01/30 | 2,547 | 2,551 | 2,520.5 | 2,529 | -32.5 | -1.3% | 885,600 |
| 2025/01/29 | 2,530 | 2,564.5 | 2,520 | 2,561.5 | +45 | +1.8% | 860,100 |
| 2025/01/28 | 2,484.5 | 2,533 | 2,484 | 2,516.5 | -3.5 | -0.1% | 921,500 |
| 2025/01/27 | 2,543 | 2,546 | 2,499.5 | 2,520 | +6.5 | +0.3% | 937,600 |
| 2025/01/24 | 2,510 | 2,529.5 | 2,489 | 2,513.5 | +9 | +0.4% | 753,400 |
| 2025/01/23 | 2,491 | 2,509 | 2,477.5 | 2,504.5 | +5.5 | +0.2% | 1,262,200 |
| 2025/01/22 | 2,510 | 2,545.5 | 2,496 | 2,499 | +12 | +0.5% | 1,119,000 |
| 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 |
51～
100
件表示中 / 3703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 | 201,900円 | -2.2% | +2.9% | 2.23% | 13.51倍 | 1.09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 | 343,600円 | -0.4% | -6.3% | 1.86% | 16.77倍 | 1.88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 |
| 安川電 | 336,200円 | +2.3% | -19.7% | 2.02% | 18.75倍 | 2.02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 |
| リコー | 149,600円 | +1.3% | +17.0% | 2.67% | 15.20倍 | 0.83倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
| オムロン | 386,700円 | +2.3% | +69.0% | 2.69% | 26.25倍 | 0.99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
