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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 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 |
| 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 |
3651～
3700
件表示中 / 3737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 | 219,000円 | -2.2% | +2.9% | 2.05% | 14.66倍 | 1.18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 |
| 富士電機 | 665,900円 | +1.5% | -1.9% | 2.40% | 12.12倍 | 1.41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 | 643,400円 | +11.0% | -8.1% | 0.62% | 32.08倍 | 1.83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 |
| ＫＯＫＵＳＡＩ | 324,000円 | +2.1% | -4.7% | 1.11% | 21.00倍 | 3.85倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| オムロン | 405,600円 | +2.3% | +69.0% | 2.56% | 27.54倍 | 1.04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
