ミツバの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 1,457 | 1,471 | 1,427 | 1,434 | -23 | -1.6% | 105,400 |
| 2024/04/30 | 1,428 | 1,460 | 1,424 | 1,457 | +58 | +4.1% | 133,700 |
| 2024/04/26 | 1,390 | 1,423 | 1,371 | 1,399 | -36 | -2.5% | 257,600 |
| 2024/04/25 | 1,465 | 1,476 | 1,435 | 1,435 | -42 | -2.8% | 97,600 |
| 2024/04/24 | 1,484 | 1,484 | 1,463 | 1,477 | +14 | +1% | 133,900 |
| 2024/04/23 | 1,471 | 1,487 | 1,447 | 1,463 | +12 | +0.8% | 132,800 |
| 2024/04/22 | 1,451 | 1,475 | 1,435 | 1,451 | +17 | +1.2% | 137,300 |
| 2024/04/19 | 1,456 | 1,476 | 1,411 | 1,434 | -42 | -2.8% | 184,000 |
| 2024/04/18 | 1,435 | 1,487 | 1,422 | 1,476 | +23 | +1.6% | 206,900 |
| 2024/04/17 | 1,480 | 1,489 | 1,435 | 1,453 | -35 | -2.4% | 163,100 |
| 2024/04/16 | 1,517 | 1,534 | 1,479 | 1,488 | -57 | -3.7% | 206,700 |
| 2024/04/15 | 1,545 | 1,551 | 1,516 | 1,545 | -21 | -1.3% | 157,600 |
| 2024/04/12 | 1,538 | 1,571 | 1,530 | 1,566 | +36 | +2.4% | 243,500 |
| 2024/04/11 | 1,520 | 1,536 | 1,501 | 1,530 | +10 | +0.7% | 126,200 |
| 2024/04/10 | 1,528 | 1,533 | 1,515 | 1,520 | +14 | +0.9% | 138,700 |
| 2024/04/09 | 1,495 | 1,513 | 1,491 | 1,506 | +7 | +0.5% | 166,300 |
| 2024/04/08 | 1,465 | 1,504 | 1,464 | 1,499 | +37 | +2.5% | 186,000 |
| 2024/04/05 | 1,447 | 1,473 | 1,441 | 1,462 | -50 | -3.3% | 313,100 |
| 2024/04/04 | 1,514 | 1,553 | 1,499 | 1,512 | +16 | +1.1% | 267,100 |
| 2024/04/03 | 1,497 | 1,514 | 1,485 | 1,496 | -12 | -0.8% | 277,900 |
| 2024/04/02 | 1,531 | 1,535 | 1,498 | 1,508 | -38 | -2.5% | 224,000 |
| 2024/04/01 | 1,640 | 1,641 | 1,546 | 1,546 | -87 | -5.3% | 306,100 |
| 2024/03/29 | 1,632 | 1,641 | 1,617 | 1,633 | +2 | +0.1% | 127,400 |
| 2024/03/28 | 1,630 | 1,657 | 1,624 | 1,631 | -2 | -0.1% | 228,100 |
| 2024/03/27 | 1,583 | 1,649 | 1,583 | 1,633 | +50 | +3.2% | 426,500 |
| 2024/03/26 | 1,597 | 1,623 | 1,582 | 1,583 | -15 | -0.9% | 252,300 |
| 2024/03/25 | 1,615 | 1,629 | 1,594 | 1,598 | -18 | -1.1% | 254,900 |
| 2024/03/22 | 1,610 | 1,630 | 1,593 | 1,616 | -7 | -0.4% | 288,900 |
| 2024/03/21 | 1,606 | 1,635 | 1,603 | 1,623 | +44 | +2.8% | 405,000 |
| 2024/03/19 | 1,532 | 1,579 | 1,519 | 1,579 | +59 | +3.9% | 361,500 |
| 2024/03/18 | 1,521 | 1,539 | 1,501 | 1,520 | ±0 | ±0% | 372,100 |
| 2024/03/15 | 1,453 | 1,520 | 1,447 | 1,520 | +55 | +3.8% | 516,300 |
| 2024/03/14 | 1,438 | 1,470 | 1,438 | 1,465 | +23 | +1.6% | 319,700 |
| 2024/03/13 | 1,442 | 1,486 | 1,420 | 1,442 | +20 | +1.4% | 335,700 |
| 2024/03/12 | 1,406 | 1,429 | 1,378 | 1,422 | +29 | +2.1% | 235,400 |
| 2024/03/11 | 1,407 | 1,418 | 1,371 | 1,393 | -69 | -4.7% | 386,400 |
| 2024/03/08 | 1,425 | 1,484 | 1,412 | 1,462 | +15 | +1% | 293,100 |
| 2024/03/07 | 1,510 | 1,515 | 1,442 | 1,447 | -43 | -2.9% | 349,800 |
| 2024/03/06 | 1,442 | 1,490 | 1,437 | 1,490 | +48 | +3.3% | 345,200 |
| 2024/03/05 | 1,439 | 1,457 | 1,400 | 1,442 | -1 | -0.1% | 379,100 |
| 2024/03/04 | 1,427 | 1,469 | 1,410 | 1,443 | +3 | +0.2% | 393,400 |
| 2024/03/01 | 1,465 | 1,480 | 1,425 | 1,440 | -13 | -0.9% | 430,000 |
| 2024/02/29 | 1,354 | 1,456 | 1,340 | 1,453 | +115 | +8.6% | 826,400 |
| 2024/02/28 | 1,352 | 1,367 | 1,330 | 1,338 | -9 | -0.7% | 353,800 |
| 2024/02/27 | 1,335 | 1,356 | 1,325 | 1,347 | +20 | +1.5% | 308,600 |
| 2024/02/26 | 1,329 | 1,348 | 1,315 | 1,327 | -5 | -0.4% | 354,900 |
| 2024/02/22 | 1,338 | 1,346 | 1,309 | 1,332 | +24 | +1.8% | 356,200 |
| 2024/02/21 | 1,320 | 1,335 | 1,307 | 1,308 | -26 | -1.9% | 411,000 |
| 2024/02/20 | 1,321 | 1,358 | 1,318 | 1,334 | -14 | -1% | 408,400 |
| 2024/02/19 | 1,385 | 1,389 | 1,342 | 1,348 | -67 | -4.7% | 515,500 |
1～
50
件表示中 / 3447件
類似銘柄と比較する
現在ご覧いただいている「ミツバ」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 |
|---|---|---|---|---|---|---|---|---|
| ミツバ | 143,200円 | +6.4% | +214.1% | 0.42% | 6.16倍 | 0.75倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| ローランドＤＧ | 558,000円 | - | - | - | - | 1.89倍 |
|
広告・看板用インクジェットプリンタで世界首位級。デンタル加工機等育成。筆頭株主がＭＢＯ |
| ＫＯＡ | 161,700円 | +10.9% | -1.9% | 3.09% | 18.74倍 | 0.76倍 |
|
固定抵抗器で世界首位級。長野中心に国内生産比率７０％強と高い。自動車向けに強み。好財務 |
| 古野電 | 196,200円 | -4.2% | -20.4% | 1.78% | 17.71倍 | 1.01倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
| 山一電 | 274,800円 | -18.2% | -69.8% | 1.09% | 28.09倍 | 1.50倍 |
|
半導体検査用ソケット大手。半導体メーカー設備投資動向で収益振れ幅大。安定化へ新分野育成 |
市場注目の銘柄
チャート関連のコラム
