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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/06/18 | 527 | 531 | 524 | 527 | +3 | +0.6% | 2,131,000 |
| 2010/06/17 | 532 | 536 | 523 | 524 | -8 | -1.5% | 2,621,000 |
| 2010/06/16 | 530 | 540 | 529 | 532 | +12 | +2.3% | 2,506,000 |
| 2010/06/15 | 524 | 529 | 519 | 520 | -4 | -0.8% | 2,973,000 |
| 2010/06/14 | 520 | 528 | 518 | 524 | +14 | +2.7% | 2,460,000 |
| 2010/06/11 | 510 | 512 | 504 | 510 | +17 | +3.4% | 6,531,000 |
| 2010/06/10 | 490 | 495 | 480 | 493 | +2 | +0.4% | 3,274,000 |
| 2010/06/09 | 493 | 496 | 483 | 491 | -7 | -1.4% | 4,472,000 |
| 2010/06/08 | 491 | 503 | 491 | 498 | -3 | -0.6% | 5,508,000 |
| 2010/06/07 | 520 | 525 | 501 | 501 | -29 | -5.5% | 3,101,000 |
| 2010/06/04 | 529 | 535 | 525 | 530 | +2 | +0.4% | 1,600,000 |
| 2010/06/03 | 515 | 531 | 514 | 528 | +23 | +4.6% | 2,543,000 |
| 2010/06/02 | 504 | 519 | 501 | 505 | -9 | -1.8% | 3,313,000 |
| 2010/06/01 | 522 | 524 | 512 | 514 | -9 | -1.7% | 1,993,000 |
| 2010/05/31 | 522 | 528 | 515 | 523 | +7 | +1.4% | 4,240,000 |
| 2010/05/28 | 518 | 522 | 507 | 516 | +8 | +1.6% | 3,110,000 |
| 2010/05/27 | 483 | 509 | 483 | 508 | +18 | +3.7% | 2,986,000 |
| 2010/05/26 | 503 | 506 | 487 | 490 | -7 | -1.4% | 7,101,000 |
| 2010/05/25 | 515 | 515 | 493 | 497 | -21 | -4.1% | 3,096,000 |
| 2010/05/24 | 515 | 526 | 503 | 518 | +8 | +1.6% | 4,371,000 |
| 2010/05/21 | 517 | 519 | 501 | 510 | -17 | -3.2% | 5,341,000 |
| 2010/05/20 | 532 | 538 | 523 | 527 | -9 | -1.7% | 3,727,000 |
| 2010/05/19 | 526 | 539 | 519 | 536 | -4 | -0.7% | 3,360,000 |
| 2010/05/18 | 562 | 565 | 535 | 540 | -21 | -3.7% | 6,518,000 |
| 2010/05/17 | 566 | 571 | 555 | 561 | -15 | -2.6% | 4,213,000 |
| 2010/05/14 | 559 | 580 | 556 | 576 | +12 | +2.1% | 5,631,000 |
| 2010/05/13 | 560 | 566 | 554 | 564 | +16 | +2.9% | 2,564,000 |
| 2010/05/12 | 555 | 559 | 538 | 548 | -5 | -0.9% | 2,799,000 |
| 2010/05/11 | 576 | 578 | 550 | 553 | -13 | -2.3% | 4,111,000 |
| 2010/05/10 | 551 | 566 | 550 | 566 | +37 | +7% | 5,803,000 |
3601～
3650
件表示中 / 3673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 | 200,700円 | +7.0% | +5.9% | 2.24% | 14.14倍 | 1.13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 | 897,700円 | +22.0% | +35.2% | 3.15% | 9.49倍 | 2.17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 |
| 安川電 | 334,400円 | -4.8% | +26.7% | 2.03% | 13.77倍 | 2.16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 |
| オムロン | 412,000円 | -1.7% | -22.8% | 2.52% | 64.89倍 | 1.06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 |
| 富士電機 | 552,500円 | +1.0% | +3.4% | 2.71% | 9.46倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
