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 |
|---|---|---|---|---|---|---|---|
| 2017/07/18 | 1,886 | 1,903 | 1,874 | 1,895 | -3 | -0.2% | 2,605,200 |
| 2017/07/14 | 1,909 | 1,915 | 1,890 | 1,898 | +24 | +1.3% | 3,366,200 |
| 2017/07/13 | 1,879 | 1,888 | 1,865 | 1,874 | +32 | +1.7% | 3,654,500 |
| 2017/07/12 | 1,858 | 1,869 | 1,836 | 1,842 | -8 | -0.4% | 2,423,100 |
| 2017/07/11 | 1,815 | 1,850 | 1,810 | 1,850 | +61 | +3.4% | 3,683,600 |
| 2017/07/10 | 1,775 | 1,796 | 1,774 | 1,789 | +35 | +2% | 2,954,900 |
| 2017/07/07 | 1,758 | 1,769 | 1,749 | 1,754 | -17 | -1% | 2,551,300 |
| 2017/07/06 | 1,756 | 1,787 | 1,753 | 1,771 | +10 | +0.6% | 2,635,300 |
| 2017/07/05 | 1,747 | 1,765 | 1,744 | 1,761 | +8 | +0.5% | 2,732,600 |
| 2017/07/04 | 1,814 | 1,815 | 1,746 | 1,753 | -43 | -2.4% | 4,639,900 |
| 2017/07/03 | 1,822 | 1,824 | 1,795 | 1,796 | -9 | -0.5% | 3,346,400 |
| 2017/06/30 | 1,799 | 1,808 | 1,781 | 1,805 | -36 | -2% | 4,307,900 |
| 2017/06/29 | 1,880 | 1,880 | 1,827 | 1,841 | -22 | -1.2% | 3,525,500 |
| 2017/06/28 | 1,878 | 1,906 | 1,858 | 1,863 | -28 | -1.5% | 3,239,300 |
| 2017/06/27 | 1,903 | 1,910 | 1,887 | 1,891 | -1 | -0.1% | 1,891,700 |
| 2017/06/26 | 1,862 | 1,905 | 1,860 | 1,892 | +37 | +2% | 2,633,000 |
| 2017/06/23 | 1,870 | 1,882 | 1,855 | 1,855 | -8 | -0.4% | 2,822,600 |
| 2017/06/22 | 1,879 | 1,880 | 1,862 | 1,863 | -31 | -1.6% | 2,623,700 |
| 2017/06/21 | 1,891 | 1,901 | 1,882 | 1,894 | -4 | -0.2% | 2,076,900 |
| 2017/06/20 | 1,870 | 1,907 | 1,870 | 1,898 | +59 | +3.2% | 3,785,600 |
| 2017/06/19 | 1,819 | 1,849 | 1,811 | 1,839 | -3 | -0.2% | 2,153,700 |
| 2017/06/16 | 1,820 | 1,854 | 1,813 | 1,842 | +36 | +2% | 4,379,700 |
| 2017/06/15 | 1,795 | 1,828 | 1,783 | 1,806 | +11 | +0.6% | 3,160,700 |
| 2017/06/14 | 1,843 | 1,853 | 1,788 | 1,795 | -28 | -1.5% | 2,834,600 |
| 2017/06/13 | 1,842 | 1,847 | 1,809 | 1,823 | -30 | -1.6% | 3,603,800 |
| 2017/06/12 | 1,854 | 1,869 | 1,835 | 1,853 | -35 | -1.9% | 3,001,400 |
| 2017/06/09 | 1,902 | 1,905 | 1,857 | 1,888 | -14 | -0.7% | 5,007,500 |
| 2017/06/08 | 1,927 | 1,942 | 1,896 | 1,902 | -16 | -0.8% | 3,510,800 |
| 2017/06/07 | 1,896 | 1,924 | 1,891 | 1,918 | +7 | +0.4% | 2,752,200 |
| 2017/06/06 | 1,900 | 1,921 | 1,890 | 1,911 | -10 | -0.5% | 3,154,200 |
| 2017/06/05 | 1,915 | 1,978 | 1,904 | 1,921 | +20 | +1.1% | 5,779,400 |
| 2017/06/02 | 1,839 | 1,919 | 1,839 | 1,901 | +78 | +4.3% | 7,639,500 |
| 2017/06/01 | 1,798 | 1,824 | 1,798 | 1,823 | +16 | +0.9% | 2,667,000 |
| 2017/05/31 | 1,782 | 1,821 | 1,782 | 1,807 | +18 | +1% | 5,287,100 |
| 2017/05/30 | 1,764 | 1,796 | 1,741 | 1,789 | +32 | +1.8% | 3,168,700 |
| 2017/05/29 | 1,789 | 1,790 | 1,753 | 1,757 | -14 | -0.8% | 2,042,600 |
| 2017/05/26 | 1,762 | 1,777 | 1,752 | 1,771 | +8 | +0.5% | 2,256,900 |
| 2017/05/25 | 1,764 | 1,778 | 1,759 | 1,763 | -11 | -0.6% | 2,171,100 |
| 2017/05/24 | 1,761 | 1,790 | 1,761 | 1,774 | +47 | +2.7% | 4,238,000 |
| 2017/05/23 | 1,736 | 1,738 | 1,719 | 1,727 | -16 | -0.9% | 2,038,100 |
| 2017/05/22 | 1,748 | 1,759 | 1,742 | 1,743 | +8 | +0.5% | 1,900,200 |
| 2017/05/19 | 1,744 | 1,768 | 1,735 | 1,735 | +12 | +0.7% | 4,073,300 |
| 2017/05/18 | 1,732 | 1,755 | 1,721 | 1,723 | -58 | -3.3% | 4,210,200 |
| 2017/05/17 | 1,778 | 1,796 | 1,767 | 1,781 | -24 | -1.3% | 3,136,300 |
| 2017/05/16 | 1,800 | 1,818 | 1,786 | 1,805 | +26 | +1.5% | 5,155,300 |
| 2017/05/15 | 1,739 | 1,781 | 1,726 | 1,779 | ±0 | ±0% | 5,396,100 |
| 2017/05/12 | 1,792 | 1,795 | 1,765 | 1,779 | -13 | -0.7% | 3,645,400 |
| 2017/05/11 | 1,751 | 1,799 | 1,749 | 1,792 | +54 | +3.1% | 6,158,200 |
| 2017/05/10 | 1,820 | 1,840 | 1,731 | 1,738 | +118 | +7.3% | 12,542,200 |
| 2017/05/09 | 1,638 | 1,641 | 1,608 | 1,620 | -20 | -1.2% | 3,805,200 |
1951～
2000
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
