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 |
|---|---|---|---|---|---|---|---|
| 2018/12/17 | 1,632 | 1,688 | 1,632 | 1,654 | +21 | +1.3% | 2,134,500 |
| 2018/12/14 | 1,637 | 1,654 | 1,616 | 1,633 | -21 | -1.3% | 4,201,700 |
| 2018/12/13 | 1,637 | 1,675 | 1,637 | 1,654 | +44 | +2.7% | 4,121,200 |
| 2018/12/12 | 1,569 | 1,620 | 1,549 | 1,610 | +61 | +3.9% | 3,934,700 |
| 2018/12/11 | 1,613 | 1,617 | 1,535 | 1,549 | -52 | -3.2% | 4,282,300 |
| 2018/12/10 | 1,641 | 1,662 | 1,576 | 1,601 | -97 | -5.7% | 6,726,900 |
| 2018/12/07 | 1,735 | 1,743 | 1,678 | 1,698 | -27 | -1.6% | 3,542,500 |
| 2018/12/06 | 1,760 | 1,763 | 1,695 | 1,725 | -70 | -3.9% | 4,008,500 |
| 2018/12/05 | 1,789 | 1,817 | 1,772 | 1,795 | -30 | -1.6% | 4,685,600 |
| 2018/12/04 | 1,866 | 1,885 | 1,824 | 1,825 | -41 | -2.2% | 2,883,700 |
| 2018/12/03 | 1,882 | 1,906 | 1,858 | 1,866 | +24 | +1.3% | 2,815,000 |
| 2018/11/30 | 1,853 | 1,869 | 1,840 | 1,842 | -24 | -1.3% | 4,047,800 |
| 2018/11/29 | 1,876 | 1,898 | 1,842 | 1,866 | +42 | +2.3% | 3,881,300 |
| 2018/11/28 | 1,780 | 1,828 | 1,768 | 1,824 | +42 | +2.4% | 3,913,600 |
| 2018/11/27 | 1,760 | 1,788 | 1,731 | 1,782 | +60 | +3.5% | 4,110,600 |
| 2018/11/26 | 1,682 | 1,726 | 1,665 | 1,722 | +30 | +1.8% | 2,529,700 |
| 2018/11/22 | 1,705 | 1,739 | 1,683 | 1,692 | -6 | -0.4% | 3,362,200 |
| 2018/11/21 | 1,655 | 1,712 | 1,634 | 1,698 | +65 | +4% | 5,627,600 |
| 2018/11/20 | 1,614 | 1,643 | 1,601 | 1,633 | -21 | -1.3% | 2,906,300 |
| 2018/11/19 | 1,620 | 1,660 | 1,614 | 1,654 | +38 | +2.4% | 1,916,600 |
| 2018/11/16 | 1,646 | 1,674 | 1,612 | 1,616 | -30 | -1.8% | 2,800,700 |
| 2018/11/15 | 1,666 | 1,689 | 1,635 | 1,646 | -54 | -3.2% | 2,835,700 |
| 2018/11/14 | 1,704 | 1,727 | 1,684 | 1,700 | +2 | +0.1% | 2,792,200 |
| 2018/11/13 | 1,660 | 1,715 | 1,616 | 1,698 | -55 | -3.1% | 5,190,200 |
| 2018/11/12 | 1,737 | 1,759 | 1,725 | 1,753 | -6 | -0.3% | 2,769,500 |
| 2018/11/09 | 1,761 | 1,771 | 1,739 | 1,759 | -11 | -0.6% | 4,560,500 |
| 2018/11/08 | 1,829 | 1,938 | 1,764 | 1,770 | +61 | +3.6% | 9,081,200 |
| 2018/11/07 | 1,755 | 1,759 | 1,695 | 1,709 | -36 | -2.1% | 4,865,000 |
| 2018/11/06 | 1,777 | 1,777 | 1,740 | 1,745 | -53 | -2.9% | 4,319,300 |
| 2018/11/05 | 1,795 | 1,838 | 1,787 | 1,798 | -20 | -1.1% | 2,526,800 |
| 2018/11/02 | 1,734 | 1,826 | 1,720 | 1,818 | +78 | +4.5% | 3,754,600 |
| 2018/11/01 | 1,744 | 1,767 | 1,733 | 1,740 | +13 | +0.8% | 2,968,100 |
| 2018/10/31 | 1,652 | 1,732 | 1,647 | 1,727 | +76 | +4.6% | 3,026,500 |
| 2018/10/30 | 1,588 | 1,664 | 1,576 | 1,651 | +42 | +2.6% | 2,944,700 |
| 2018/10/29 | 1,621 | 1,639 | 1,601 | 1,609 | -1 | -0.1% | 1,850,800 |
| 2018/10/26 | 1,673 | 1,688 | 1,595 | 1,610 | -34 | -2.1% | 2,975,100 |
| 2018/10/25 | 1,666 | 1,684 | 1,636 | 1,644 | -94 | -5.4% | 3,136,200 |
| 2018/10/24 | 1,772 | 1,774 | 1,733 | 1,738 | -33 | -1.9% | 2,198,300 |
| 2018/10/23 | 1,811 | 1,824 | 1,769 | 1,771 | -72 | -3.9% | 2,513,300 |
| 2018/10/22 | 1,820 | 1,850 | 1,796 | 1,843 | +18 | +1% | 1,671,800 |
| 2018/10/19 | 1,822 | 1,833 | 1,802 | 1,825 | -45 | -2.4% | 2,545,800 |
| 2018/10/18 | 1,879 | 1,887 | 1,858 | 1,870 | -7 | -0.4% | 1,688,400 |
| 2018/10/17 | 1,897 | 1,908 | 1,869 | 1,877 | +20 | +1.1% | 2,866,600 |
| 2018/10/16 | 1,890 | 1,970 | 1,826 | 1,857 | +40 | +2.2% | 3,495,100 |
| 2018/10/15 | 1,872 | 1,874 | 1,804 | 1,817 | -15 | -0.8% | 3,115,000 |
| 2018/10/12 | 1,765 | 1,839 | 1,760 | 1,832 | +67 | +3.8% | 5,238,900 |
| 2018/10/11 | 1,740 | 1,781 | 1,739 | 1,765 | -82 | -4.4% | 5,160,500 |
| 2018/10/10 | 1,862 | 1,868 | 1,819 | 1,847 | -35 | -1.9% | 4,235,700 |
| 2018/10/09 | 1,910 | 1,928 | 1,870 | 1,882 | -98 | -4.9% | 4,416,500 |
| 2018/10/05 | 1,996 | 2,017 | 1,979 | 1,980 | -53 | -2.6% | 2,502,300 |
1601～
1650
件表示中 / 3740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 | 221,000円 | -2.2% | +2.9% | 2.04% | 14.79倍 | 1.19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 | 377,400円 | -0.4% | -6.3% | 1.70% | 18.33倍 | 2.06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 |
| 富士電機 | 669,700円 | +1.5% | -1.9% | 2.39% | 12.18倍 | 1.43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 | 621,600円 | +11.0% | -8.1% | 0.64% | 30.99倍 | 1.77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 |
| オムロン | 396,600円 | +2.3% | +69.0% | 2.62% | 26.93倍 | 1.01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
