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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 2,975 | 2,996.5 | 2,905 | 2,933.5 | -17.5 | -0.6% | 1,201,100 |
| 2024/03/29 | 2,965.5 | 2,978.5 | 2,942.5 | 2,951 | ±0 | ±0% | 1,476,500 |
| 2024/03/28 | 2,930 | 2,974 | 2,912 | 2,951 | -21 | -0.7% | 1,106,100 |
| 2024/03/27 | 3,007 | 3,033 | 2,972 | 2,972 | -15.5 | -0.5% | 1,247,000 |
| 2024/03/26 | 2,915.5 | 2,994 | 2,905 | 2,987.5 | +55 | +1.9% | 1,296,300 |
| 2024/03/25 | 2,966.5 | 2,988 | 2,923 | 2,932.5 | -69.5 | -2.3% | 1,238,000 |
| 2024/03/22 | 3,000 | 3,033 | 2,956.5 | 3,002 | -26 | -0.9% | 1,557,900 |
| 2024/03/21 | 3,000 | 3,052 | 2,993.5 | 3,028 | +76.5 | +2.6% | 1,109,200 |
| 2024/03/19 | 2,900 | 2,954.5 | 2,863.5 | 2,951.5 | +20 | +0.7% | 2,241,600 |
| 2024/03/18 | 2,910 | 2,948 | 2,906 | 2,931.5 | +41.5 | +1.4% | 1,571,600 |
| 2024/03/15 | 2,873 | 2,904 | 2,859 | 2,890 | -22.5 | -0.8% | 1,833,200 |
| 2024/03/14 | 2,950 | 2,960.5 | 2,883.5 | 2,912.5 | -30 | -1% | 1,512,600 |
| 2024/03/13 | 3,005 | 3,007 | 2,896.5 | 2,942.5 | -35 | -1.2% | 1,439,900 |
| 2024/03/12 | 2,950.5 | 2,978 | 2,914.5 | 2,977.5 | -23.5 | -0.8% | 1,452,300 |
| 2024/03/11 | 3,070 | 3,078 | 2,960.5 | 3,001 | -123 | -3.9% | 1,968,100 |
| 2024/03/08 | 3,125 | 3,137 | 3,109 | 3,124 | -9 | -0.3% | 2,017,800 |
| 2024/03/07 | 3,144 | 3,172 | 3,098 | 3,133 | +2 | +0.1% | 1,425,100 |
| 2024/03/06 | 3,130 | 3,139 | 3,095 | 3,131 | -41 | -1.3% | 1,503,600 |
| 2024/03/05 | 3,138 | 3,199 | 3,136 | 3,172 | +2 | +0.1% | 1,285,500 |
| 2024/03/04 | 3,168 | 3,197 | 3,144 | 3,170 | +11 | +0.3% | 1,164,400 |
| 2024/03/01 | 3,112 | 3,176 | 3,103 | 3,159 | +64 | +2.1% | 1,808,100 |
| 2024/02/29 | 3,075 | 3,107 | 3,064 | 3,095 | +26 | +0.8% | 1,421,900 |
| 2024/02/28 | 3,090 | 3,109 | 3,051 | 3,069 | -11 | -0.4% | 863,400 |
| 2024/02/27 | 3,077 | 3,110 | 3,058 | 3,080 | +7 | +0.2% | 926,400 |
| 2024/02/26 | 3,125 | 3,135 | 3,061 | 3,073 | -22 | -0.7% | 1,370,000 |
| 2024/02/22 | 3,070 | 3,107 | 3,059 | 3,095 | +63 | +2.1% | 1,367,000 |
| 2024/02/21 | 3,038 | 3,050 | 2,992 | 3,032 | -2 | -0.1% | 1,130,200 |
| 2024/02/20 | 3,010 | 3,050 | 3,010 | 3,034 | -5 | -0.2% | 1,165,300 |
| 2024/02/19 | 3,111 | 3,117 | 3,017 | 3,039 | -81 | -2.6% | 1,341,200 |
| 2024/02/16 | 3,085 | 3,139 | 3,066 | 3,120 | +73 | +2.4% | 1,384,800 |
| 2024/02/15 | 3,033 | 3,096 | 3,022 | 3,047 | +47 | +1.6% | 1,258,500 |
| 2024/02/14 | 2,994 | 3,028 | 2,986.5 | 3,000 | -53 | -1.7% | 1,115,300 |
| 2024/02/13 | 2,972 | 3,062 | 2,972 | 3,053 | +96.5 | +3.3% | 1,167,200 |
| 2024/02/09 | 2,980 | 3,014 | 2,944 | 2,956.5 | +7 | +0.2% | 1,561,700 |
| 2024/02/08 | 2,950 | 2,963.5 | 2,909 | 2,949.5 | +33 | +1.1% | 1,741,600 |
| 2024/02/07 | 2,843.5 | 2,920 | 2,832 | 2,916.5 | +62.5 | +2.2% | 2,234,900 |
| 2024/02/06 | 2,935 | 2,951 | 2,828 | 2,854 | -67 | -2.3% | 4,037,600 |
| 2024/02/05 | 2,961 | 2,997.5 | 2,885 | 2,921 | -180 | -5.8% | 4,315,600 |
| 2024/02/02 | 3,085 | 3,125 | 3,059 | 3,101 | +40 | +1.3% | 1,661,700 |
| 2024/02/01 | 3,055 | 3,078 | 3,033 | 3,061 | -29 | -0.9% | 1,140,100 |
| 2024/01/31 | 3,043 | 3,090 | 3,038 | 3,090 | -7 | -0.2% | 1,630,800 |
| 2024/01/30 | 3,067 | 3,122 | 3,045 | 3,097 | +65 | +2.1% | 1,506,000 |
| 2024/01/29 | 3,011 | 3,047 | 3,002 | 3,032 | +26 | +0.9% | 820,000 |
| 2024/01/26 | 3,039 | 3,041 | 2,990.5 | 3,006 | -44 | -1.4% | 1,234,000 |
| 2024/01/25 | 3,017 | 3,056 | 3,017 | 3,050 | +14 | +0.5% | 932,400 |
| 2024/01/24 | 3,045 | 3,051 | 3,015 | 3,036 | -33 | -1.1% | 1,063,700 |
| 2024/01/23 | 3,090 | 3,117 | 3,056 | 3,069 | -13 | -0.4% | 1,329,000 |
| 2024/01/22 | 3,021 | 3,090 | 3,021 | 3,082 | +111 | +3.7% | 1,632,800 |
| 2024/01/19 | 2,928.5 | 2,977 | 2,916.5 | 2,971 | +92.5 | +3.2% | 1,077,000 |
| 2024/01/18 | 2,869.5 | 2,893 | 2,851.5 | 2,878.5 | +14.5 | +0.5% | 859,700 |
251～
300
件表示中 / 3676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 | 180,800円 | +7.0% | +5.9% | 2.49% | 12.74倍 | 1.02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 |
| 新電工 | 593,000円 | +2.4% | -6.1% | 0.00% | 44.51倍 | 2.94倍 |
|
半導体パッケージ大手、主顧客はインテル。産業革新投資機構が２５年３月にＴＯＢ実施 |
| 富士電機 | 532,700円 | +1.0% | +3.4% | 2.82% | 9.13倍 | 1.26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 |
| リコー | 135,200円 | +8.6% | -1.8% | 2.81% | 17.29倍 | 0.78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 | 368,300円 | -1.7% | -22.8% | 2.82% | 58.01倍 | 0.95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
