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 |
|---|---|---|---|---|---|---|---|
| 2015/02/05 | 1,736 | 1,779 | 1,714 | 1,763 | -3 | -0.2% | 4,454,000 |
| 2015/02/04 | 1,799 | 1,805 | 1,751 | 1,766 | +28 | +1.6% | 4,827,000 |
| 2015/02/03 | 1,845 | 1,852 | 1,724 | 1,738 | -86 | -4.7% | 7,283,000 |
| 2015/02/02 | 1,827 | 1,835 | 1,803 | 1,824 | -13 | -0.7% | 3,599,000 |
| 2015/01/30 | 1,879 | 1,892 | 1,834 | 1,837 | -6 | -0.3% | 3,982,000 |
| 2015/01/29 | 1,860 | 1,877 | 1,838 | 1,843 | -26 | -1.4% | 2,828,000 |
| 2015/01/28 | 1,890 | 1,920 | 1,865 | 1,869 | -31 | -1.6% | 4,328,000 |
| 2015/01/27 | 1,855 | 1,900 | 1,848 | 1,900 | +66 | +3.6% | 5,072,000 |
| 2015/01/26 | 1,807 | 1,840 | 1,804 | 1,834 | +4 | +0.2% | 2,867,000 |
| 2015/01/23 | 1,821 | 1,840 | 1,811 | 1,830 | +43 | +2.4% | 3,544,000 |
| 2015/01/22 | 1,834 | 1,841 | 1,780 | 1,787 | -30 | -1.7% | 4,371,000 |
| 2015/01/21 | 1,786 | 1,823 | 1,785 | 1,817 | +21 | +1.2% | 4,077,000 |
| 2015/01/20 | 1,815 | 1,827 | 1,786 | 1,796 | -4 | -0.2% | 4,443,000 |
| 2015/01/19 | 1,820 | 1,835 | 1,787 | 1,800 | +6 | +0.3% | 3,455,000 |
| 2015/01/16 | 1,796 | 1,817 | 1,777 | 1,794 | -33 | -1.8% | 4,539,000 |
| 2015/01/15 | 1,786 | 1,831 | 1,778 | 1,827 | +55 | +3.1% | 3,717,000 |
| 2015/01/14 | 1,801 | 1,819 | 1,765 | 1,772 | -35 | -1.9% | 3,018,000 |
| 2015/01/13 | 1,800 | 1,833 | 1,777 | 1,807 | -19 | -1% | 4,951,000 |
| 2015/01/09 | 1,861 | 1,863 | 1,814 | 1,826 | -12 | -0.7% | 3,969,000 |
| 2015/01/08 | 1,842 | 1,849 | 1,827 | 1,838 | +30 | +1.7% | 3,125,000 |
| 2015/01/07 | 1,800 | 1,826 | 1,797 | 1,808 | +8 | +0.4% | 3,563,000 |
| 2015/01/06 | 1,818 | 1,830 | 1,787 | 1,800 | -57 | -3.1% | 5,188,000 |
| 2015/01/05 | 1,808 | 1,866 | 1,806 | 1,857 | +53 | +2.9% | 6,672,000 |
| 2014/12/30 | 1,826 | 1,847 | 1,798 | 1,804 | -22 | -1.2% | 4,476,000 |
| 2014/12/29 | 1,857 | 1,864 | 1,790 | 1,826 | -38 | -2% | 6,760,000 |
| 2014/12/26 | 1,818 | 1,872 | 1,812 | 1,864 | +61 | +3.4% | 3,934,000 |
| 2014/12/25 | 1,764 | 1,807 | 1,760 | 1,803 | +43 | +2.4% | 3,757,000 |
| 2014/12/24 | 1,760 | 1,770 | 1,746 | 1,760 | +27 | +1.6% | 3,359,000 |
| 2014/12/22 | 1,765 | 1,767 | 1,717 | 1,733 | ±0 | ±0% | 4,357,000 |
| 2014/12/19 | 1,725 | 1,737 | 1,697 | 1,733 | +69 | +4.1% | 7,096,000 |
| 2014/12/18 | 1,667 | 1,694 | 1,657 | 1,664 | +48 | +3% | 6,960,000 |
| 2014/12/17 | 1,630 | 1,650 | 1,609 | 1,616 | ±0 | ±0% | 4,457,000 |
| 2014/12/16 | 1,616 | 1,649 | 1,589 | 1,616 | +6 | +0.4% | 6,918,000 |
| 2014/12/15 | 1,608 | 1,645 | 1,605 | 1,610 | -38 | -2.3% | 5,245,000 |
| 2014/12/12 | 1,595 | 1,662 | 1,592 | 1,648 | +70 | +4.4% | 8,981,000 |
| 2014/12/11 | 1,538 | 1,595 | 1,508 | 1,578 | +16 | +1% | 6,668,000 |
| 2014/12/10 | 1,560 | 1,581 | 1,545 | 1,562 | -23 | -1.5% | 4,595,000 |
| 2014/12/09 | 1,594 | 1,635 | 1,582 | 1,585 | -15 | -0.9% | 5,533,000 |
| 2014/12/08 | 1,603 | 1,620 | 1,592 | 1,600 | +25 | +1.6% | 5,494,000 |
| 2014/12/05 | 1,520 | 1,575 | 1,516 | 1,575 | +63 | +4.2% | 7,369,000 |
| 2014/12/04 | 1,495 | 1,515 | 1,482 | 1,512 | +17 | +1.1% | 4,187,000 |
| 2014/12/03 | 1,499 | 1,501 | 1,483 | 1,495 | -3 | -0.2% | 3,648,000 |
| 2014/12/02 | 1,481 | 1,499 | 1,469 | 1,498 | -1 | -0.1% | 3,825,000 |
| 2014/12/01 | 1,505 | 1,505 | 1,483 | 1,499 | +12 | +0.8% | 2,825,000 |
| 2014/11/28 | 1,505 | 1,509 | 1,468 | 1,487 | -12 | -0.8% | 4,483,000 |
| 2014/11/27 | 1,490 | 1,512 | 1,488 | 1,499 | -3 | -0.2% | 3,121,000 |
| 2014/11/26 | 1,477 | 1,508 | 1,474 | 1,502 | +28 | +1.9% | 5,162,000 |
| 2014/11/25 | 1,470 | 1,493 | 1,448 | 1,474 | +21 | +1.4% | 28,957,000 |
| 2014/11/21 | 1,451 | 1,454 | 1,424 | 1,453 | +15 | +1% | 5,294,000 |
| 2014/11/20 | 1,466 | 1,466 | 1,432 | 1,438 | -5 | -0.3% | 3,576,000 |
2551～
2600
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
