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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,489.5 | 2,494 | 2,456.5 | 2,462.5 | -24.5 | -1% | 921,500 |
2023/09/25 | 2,480 | 2,496 | 2,459 | 2,487 | +27.5 | +1.1% | 1,137,000 |
2023/09/22 | 2,442.5 | 2,472.5 | 2,436.5 | 2,459.5 | -30 | -1.2% | 1,630,100 |
2023/09/21 | 2,556 | 2,556 | 2,488 | 2,489.5 | -77.5 | -3% | 1,992,300 |
2023/09/20 | 2,491.5 | 2,574 | 2,490.5 | 2,567 | +84.5 | +3.4% | 3,086,700 |
2023/09/19 | 2,445 | 2,489.5 | 2,440.5 | 2,482.5 | +21.5 | +0.9% | 1,770,600 |
2023/09/15 | 2,444.5 | 2,470.5 | 2,428 | 2,461 | +35 | +1.4% | 1,706,200 |
2023/09/14 | 2,405 | 2,435 | 2,400 | 2,426 | +44 | +1.8% | 1,680,800 |
2023/09/13 | 2,403 | 2,409 | 2,370 | 2,382 | -18 | -0.8% | 2,073,400 |
2023/09/12 | 2,347 | 2,400 | 2,340.5 | 2,400 | +57.5 | +2.5% | 1,626,900 |
2023/09/11 | 2,335 | 2,374.5 | 2,316.5 | 2,342.5 | +7.5 | +0.3% | 2,571,900 |
2023/09/08 | 2,368 | 2,403 | 2,335 | 2,335 | -63 | -2.6% | 2,529,500 |
2023/09/07 | 2,455.5 | 2,456 | 2,396.5 | 2,398 | -107.5 | -4.3% | 2,723,100 |
2023/09/06 | 2,510 | 2,546 | 2,499.5 | 2,505.5 | +27.5 | +1.1% | 1,946,600 |
2023/09/05 | 2,508 | 2,508.5 | 2,456.5 | 2,478 | -23 | -0.9% | 1,373,300 |
2023/09/04 | 2,479.5 | 2,502.5 | 2,455 | 2,501 | +22 | +0.9% | 1,900,200 |
2023/09/01 | 2,475.5 | 2,482.5 | 2,463.5 | 2,479 | +3.5 | +0.1% | 1,789,400 |
2023/08/31 | 2,486.5 | 2,499 | 2,466.5 | 2,475.5 | -21.5 | -0.9% | 2,692,000 |
2023/08/30 | 2,489 | 2,508.5 | 2,488 | 2,497 | +37.5 | +1.5% | 1,220,500 |
2023/08/29 | 2,465 | 2,471.5 | 2,444.5 | 2,459.5 | -5.5 | -0.2% | 1,002,200 |
2023/08/28 | 2,425 | 2,471 | 2,417.5 | 2,465 | +60 | +2.5% | 1,352,800 |
2023/08/25 | 2,396.5 | 2,411 | 2,389 | 2,405 | -47.5 | -1.9% | 1,882,400 |
2023/08/24 | 2,455 | 2,457 | 2,426 | 2,452.5 | -3 | -0.1% | 1,050,800 |
2023/08/23 | 2,430 | 2,456 | 2,421 | 2,455.5 | +18 | +0.7% | 1,477,300 |
2023/08/22 | 2,438 | 2,450 | 2,416 | 2,437.5 | +19 | +0.8% | 1,479,100 |
2023/08/21 | 2,411 | 2,440 | 2,404 | 2,418.5 | +8 | +0.3% | 1,330,300 |
2023/08/18 | 2,386 | 2,427 | 2,378.5 | 2,410.5 | -16 | -0.7% | 1,313,400 |
2023/08/17 | 2,380 | 2,428.5 | 2,348 | 2,426.5 | +21.5 | +0.9% | 2,343,600 |
2023/08/16 | 2,454 | 2,467 | 2,405 | 2,405 | -99 | -4% | 2,198,900 |
2023/08/15 | 2,511 | 2,517.5 | 2,491 | 2,504 | +21.5 | +0.9% | 1,217,300 |
2023/08/14 | 2,503 | 2,517.5 | 2,469 | 2,482.5 | -65.5 | -2.6% | 1,915,000 |
2023/08/10 | 2,529 | 2,551.5 | 2,508 | 2,548 | -17.5 | -0.7% | 1,926,400 |
2023/08/09 | 2,597.5 | 2,611.5 | 2,537.5 | 2,565.5 | -37 | -1.4% | 1,702,800 |
2023/08/08 | 2,520 | 2,621.5 | 2,520 | 2,602.5 | +52.5 | +2.1% | 2,984,400 |
2023/08/07 | 2,399.5 | 2,593 | 2,377 | 2,550 | +50.5 | +2% | 5,994,700 |
2023/08/04 | 2,472 | 2,523.5 | 2,470 | 2,499.5 | +3 | +0.1% | 3,138,600 |
2023/08/03 | 2,577 | 2,579 | 2,480 | 2,496.5 | -148 | -5.6% | 3,179,000 |
2023/08/02 | 2,655.5 | 2,690 | 2,636.5 | 2,644.5 | -44.5 | -1.7% | 1,280,500 |
2023/08/01 | 2,648 | 2,694 | 2,635 | 2,689 | +61 | +2.3% | 1,354,900 |
2023/07/31 | 2,679 | 2,679.5 | 2,620 | 2,628 | -11 | -0.4% | 1,963,800 |
2023/07/28 | 2,600 | 2,661 | 2,585.5 | 2,639 | ±0 | ±0% | 2,610,200 |
2023/07/27 | 2,674 | 2,684.5 | 2,581.5 | 2,639 | -44 | -1.6% | 2,145,700 |
2023/07/26 | 2,710 | 2,719 | 2,683 | 2,683 | -10 | -0.4% | 1,251,100 |
2023/07/25 | 2,675 | 2,698 | 2,655 | 2,693 | +37.5 | +1.4% | 1,813,900 |
2023/07/24 | 2,679.5 | 2,688 | 2,646 | 2,655.5 | +21 | +0.8% | 1,384,400 |
2023/07/21 | 2,566 | 2,665.5 | 2,566 | 2,634.5 | +71 | +2.8% | 2,543,100 |
2023/07/20 | 2,625 | 2,625 | 2,562.5 | 2,563.5 | -68.5 | -2.6% | 1,162,400 |
2023/07/19 | 2,630 | 2,637 | 2,610 | 2,632 | +31 | +1.2% | 1,029,300 |
2023/07/18 | 2,576 | 2,601.5 | 2,571.5 | 2,601 | +32.5 | +1.3% | 1,363,900 |
2023/07/14 | 2,570 | 2,595.5 | 2,559 | 2,568.5 | +35.5 | +1.4% | 2,730,000 |
151~
200
件表示中 / 3452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 | 301,200円 | +8.3% | -27.2% | 1.33% | 24.86倍 | 1.80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 | 1,544,500円 | +10.9% | +6.1% | 1.45% | 20.35倍 | 3.94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 |
富士電機 | 973,400円 | +1.0% | +1.6% | 1.39% | 18.17倍 | 2.31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 |
オムロン | 593,000円 | +0.8% | -39.9% | 1.75% | 137.36倍 | 1.48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 |
横河電 | 404,000円 | +4.2% | -10.8% | 1.44% | 21.45倍 | 2.41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 |
市場注目の銘柄
チャート関連のコラム