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 |
|---|---|---|---|---|---|---|---|
| 2010/06/18 | 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 |
| 2010/05/07 | 510 | 532 | 509 | 529 | -9 | -1.7% | 4,163,000 |
| 2010/05/06 | 528 | 540 | 526 | 538 | -12 | -2.2% | 3,176,000 |
| 2010/04/30 | 552 | 555 | 548 | 550 | +2 | +0.4% | 1,755,000 |
| 2010/04/28 | 554 | 556 | 546 | 548 | -16 | -2.8% | 2,789,000 |
| 2010/04/27 | 562 | 568 | 558 | 564 | +1 | +0.2% | 2,532,000 |
| 2010/04/26 | 559 | 567 | 558 | 563 | +11 | +2% | 2,204,000 |
| 2010/04/23 | 552 | 575 | 547 | 552 | +10 | +1.8% | 6,570,000 |
| 2010/04/22 | 541 | 545 | 534 | 542 | -3 | -0.6% | 1,530,000 |
| 2010/04/21 | 540 | 550 | 539 | 545 | +10 | +1.9% | 2,759,000 |
| 2010/04/20 | 539 | 544 | 533 | 535 | -1 | -0.2% | 1,661,000 |
| 2010/04/19 | 540 | 541 | 528 | 536 | -14 | -2.5% | 3,367,000 |
| 2010/04/16 | 555 | 557 | 542 | 550 | -8 | -1.4% | 3,219,000 |
| 2010/04/15 | 560 | 564 | 556 | 558 | +5 | +0.9% | 3,213,000 |
| 2010/04/14 | 548 | 555 | 544 | 553 | +5 | +0.9% | 2,982,000 |
| 2010/04/13 | 553 | 556 | 538 | 548 | -7 | -1.3% | 3,410,000 |
| 2010/04/12 | 566 | 566 | 553 | 555 | -4 | -0.7% | 2,855,000 |
| 2010/04/09 | 554 | 565 | 553 | 559 | -2 | -0.4% | 4,072,000 |
| 2010/04/08 | 566 | 569 | 560 | 561 | -15 | -2.6% | 2,632,000 |
| 2010/04/07 | 576 | 581 | 571 | 576 | -4 | -0.7% | 2,907,000 |
| 2010/04/06 | 593 | 593 | 576 | 580 | -8 | -1.4% | 2,454,000 |
3651～
3700
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
