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 |
|---|---|---|---|---|---|---|---|
| 2010/08/30 | 418 | 421 | 408 | 412 | +6 | +1.5% | 2,805,000 |
| 2010/08/27 | 391 | 407 | 388 | 406 | +7 | +1.8% | 3,263,000 |
| 2010/08/26 | 399 | 400 | 389 | 399 | +2 | +0.5% | 3,147,000 |
| 2010/08/25 | 398 | 405 | 394 | 397 | -9 | -2.2% | 3,343,000 |
| 2010/08/24 | 409 | 410 | 403 | 406 | -10 | -2.4% | 2,009,000 |
| 2010/08/23 | 418 | 420 | 411 | 416 | -7 | -1.7% | 2,386,000 |
| 2010/08/20 | 422 | 428 | 420 | 423 | -8 | -1.9% | 2,046,000 |
| 2010/08/19 | 425 | 432 | 424 | 431 | +4 | +0.9% | 2,400,000 |
| 2010/08/18 | 433 | 434 | 421 | 427 | +2 | +0.5% | 2,386,000 |
| 2010/08/17 | 414 | 426 | 413 | 425 | +5 | +1.2% | 2,039,000 |
| 2010/08/16 | 418 | 423 | 413 | 420 | -6 | -1.4% | 2,126,000 |
| 2010/08/13 | 424 | 430 | 416 | 426 | -2 | -0.5% | 3,860,000 |
| 2010/08/12 | 410 | 428 | 410 | 428 | +8 | +1.9% | 5,026,000 |
| 2010/08/11 | 428 | 431 | 419 | 420 | -20 | -4.5% | 3,004,000 |
| 2010/08/10 | 449 | 453 | 437 | 440 | -4 | -0.9% | 2,016,000 |
| 2010/08/09 | 444 | 445 | 435 | 444 | -6 | -1.3% | 2,725,000 |
| 2010/08/06 | 450 | 456 | 447 | 450 | -2 | -0.4% | 1,758,000 |
| 2010/08/05 | 462 | 462 | 450 | 452 | -2 | -0.4% | 2,671,000 |
| 2010/08/04 | 463 | 463 | 453 | 454 | -10 | -2.2% | 3,334,000 |
| 2010/08/03 | 462 | 467 | 462 | 464 | +10 | +2.2% | 2,532,000 |
| 2010/08/02 | 461 | 466 | 450 | 454 | -23 | -4.8% | 4,298,000 |
| 2010/07/30 | 483 | 483 | 471 | 477 | -6 | -1.2% | 2,283,000 |
| 2010/07/29 | 480 | 488 | 478 | 483 | ±0 | ±0% | 2,283,000 |
| 2010/07/28 | 465 | 484 | 465 | 483 | +26 | +5.7% | 3,383,000 |
| 2010/07/27 | 463 | 464 | 455 | 457 | -10 | -2.1% | 3,856,000 |
| 2010/07/26 | 469 | 473 | 466 | 467 | +2 | +0.4% | 1,581,000 |
| 2010/07/23 | 465 | 470 | 462 | 465 | +15 | +3.3% | 2,930,000 |
| 2010/07/22 | 465 | 465 | 450 | 450 | -21 | -4.5% | 3,995,000 |
| 2010/07/21 | 486 | 487 | 464 | 471 | -8 | -1.7% | 2,904,000 |
| 2010/07/20 | 476 | 484 | 475 | 479 | -12 | -2.4% | 2,732,000 |
| 2010/07/16 | 505 | 505 | 490 | 491 | -16 | -3.2% | 1,803,000 |
| 2010/07/15 | 513 | 513 | 505 | 507 | -12 | -2.3% | 1,835,000 |
| 2010/07/14 | 506 | 519 | 505 | 519 | +27 | +5.5% | 2,930,000 |
| 2010/07/13 | 498 | 503 | 489 | 492 | -4 | -0.8% | 1,924,000 |
| 2010/07/12 | 499 | 507 | 494 | 496 | -5 | -1% | 1,640,000 |
| 2010/07/09 | 503 | 505 | 498 | 501 | +6 | +1.2% | 3,077,000 |
| 2010/07/08 | 492 | 501 | 491 | 495 | +16 | +3.3% | 3,102,000 |
| 2010/07/07 | 489 | 489 | 476 | 479 | -11 | -2.2% | 2,287,000 |
| 2010/07/06 | 479 | 492 | 475 | 490 | +2 | +0.4% | 2,255,000 |
| 2010/07/05 | 483 | 488 | 481 | 488 | +4 | +0.8% | 1,085,000 |
| 2010/07/02 | 480 | 488 | 476 | 484 | +1 | +0.2% | 1,857,000 |
| 2010/07/01 | 490 | 492 | 478 | 483 | -14 | -2.8% | 2,372,000 |
| 2010/06/30 | 495 | 500 | 492 | 497 | -8 | -1.6% | 3,067,000 |
| 2010/06/29 | 514 | 523 | 502 | 505 | -3 | -0.6% | 2,858,000 |
| 2010/06/28 | 512 | 515 | 505 | 508 | -3 | -0.6% | 2,157,000 |
| 2010/06/25 | 522 | 524 | 509 | 511 | -21 | -3.9% | 2,798,000 |
| 2010/06/24 | 520 | 537 | 519 | 532 | +9 | +1.7% | 2,367,000 |
| 2010/06/23 | 525 | 527 | 520 | 523 | -10 | -1.9% | 1,697,000 |
| 2010/06/22 | 535 | 539 | 532 | 533 | -8 | -1.5% | 1,710,000 |
| 2010/06/21 | 536 | 544 | 534 | 541 | +14 | +2.7% | 2,386,000 |
3601～
3650
件表示中 / 3703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 | 201,900円 | -2.2% | +2.9% | 2.23% | 13.51倍 | 1.09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 | 343,600円 | -0.4% | -6.3% | 1.86% | 16.77倍 | 1.88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 |
| 安川電 | 336,200円 | +2.3% | -19.7% | 2.02% | 18.75倍 | 2.02倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| リコー | 149,600円 | +1.3% | +17.0% | 2.67% | 15.20倍 | 0.83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 | 386,700円 | +2.3% | +69.0% | 2.69% | 26.25倍 | 0.99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
