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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/16 | 1,439 | 1,454 | 1,360 | 1,415 | +1 | +0.1% | 1,402,900 |
| 2024/02/15 | 1,294 | 1,414 | 1,248 | 1,414 | +300 | +26.9% | 1,655,500 |
| 2024/02/14 | 1,130 | 1,137 | 1,095 | 1,114 | -32 | -2.8% | 569,000 |
| 2024/02/13 | 1,120 | 1,150 | 1,101 | 1,146 | +40 | +3.6% | 416,100 |
| 2024/02/09 | 1,116 | 1,122 | 1,100 | 1,106 | -13 | -1.2% | 213,900 |
| 2024/02/08 | 1,132 | 1,134 | 1,091 | 1,119 | -9 | -0.8% | 350,400 |
| 2024/02/07 | 1,099 | 1,142 | 1,092 | 1,128 | +31 | +2.8% | 373,900 |
| 2024/02/06 | 1,113 | 1,117 | 1,085 | 1,097 | -15 | -1.3% | 213,900 |
| 2024/02/05 | 1,104 | 1,117 | 1,092 | 1,112 | +17 | +1.6% | 290,100 |
| 2024/02/02 | 1,099 | 1,102 | 1,068 | 1,095 | +6 | +0.6% | 384,200 |
| 2024/02/01 | 1,090 | 1,105 | 1,088 | 1,089 | -11 | -1% | 183,400 |
| 2024/01/31 | 1,080 | 1,100 | 1,077 | 1,100 | +14 | +1.3% | 159,800 |
| 2024/01/30 | 1,082 | 1,098 | 1,070 | 1,086 | +3 | +0.3% | 159,900 |
| 2024/01/29 | 1,078 | 1,089 | 1,072 | 1,083 | +12 | +1.1% | 179,100 |
| 2024/01/26 | 1,105 | 1,105 | 1,071 | 1,071 | -34 | -3.1% | 258,400 |
| 2024/01/25 | 1,109 | 1,116 | 1,094 | 1,105 | -12 | -1.1% | 284,400 |
| 2024/01/24 | 1,117 | 1,125 | 1,103 | 1,117 | +3 | +0.3% | 342,300 |
| 2024/01/23 | 1,088 | 1,125 | 1,087 | 1,114 | +35 | +3.2% | 704,700 |
| 2024/01/22 | 1,060 | 1,084 | 1,060 | 1,079 | +36 | +3.5% | 255,500 |
| 2024/01/19 | 1,050 | 1,060 | 1,030 | 1,043 | +11 | +1.1% | 251,200 |
| 2024/01/18 | 1,012 | 1,037 | 1,007 | 1,032 | +18 | +1.8% | 201,100 |
| 2024/01/17 | 1,033 | 1,052 | 1,014 | 1,014 | -17 | -1.6% | 281,500 |
| 2024/01/16 | 1,034 | 1,039 | 1,026 | 1,031 | -2 | -0.2% | 203,700 |
| 2024/01/15 | 1,040 | 1,044 | 1,030 | 1,033 | -1 | -0.1% | 278,300 |
| 2024/01/12 | 1,052 | 1,069 | 1,030 | 1,034 | -25 | -2.4% | 525,900 |
| 2024/01/11 | 1,116 | 1,120 | 1,049 | 1,059 | -27 | -2.5% | 1,214,300 |
| 2024/01/10 | 1,058 | 1,088 | 1,034 | 1,086 | +60 | +5.8% | 833,500 |
| 2024/01/09 | 982 | 1,026 | 980 | 1,026 | +74 | +7.8% | 802,400 |
| 2024/01/05 | 976 | 980 | 950 | 952 | -13 | -1.3% | 251,800 |
| 2024/01/04 | 965 | 968 | 937 | 965 | -15 | -1.5% | 341,800 |
| 2023/12/29 | 942 | 980 | 942 | 980 | +33 | +3.5% | 464,500 |
| 2023/12/28 | 933 | 948 | 918 | 947 | -1 | -0.1% | 289,500 |
| 2023/12/27 | 944 | 952 | 938 | 948 | +6 | +0.6% | 187,300 |
| 2023/12/26 | 927 | 947 | 926 | 942 | +14 | +1.5% | 228,500 |
| 2023/12/25 | 930 | 935 | 918 | 928 | +3 | +0.3% | 193,300 |
| 2023/12/22 | 926 | 936 | 917 | 925 | ±0 | ±0% | 187,700 |
| 2023/12/21 | 927 | 936 | 916 | 925 | -17 | -1.8% | 215,400 |
| 2023/12/20 | 953 | 958 | 936 | 942 | +8 | +0.9% | 355,600 |
| 2023/12/19 | 919 | 934 | 906 | 934 | +14 | +1.5% | 257,800 |
| 2023/12/18 | 898 | 926 | 890 | 920 | +7 | +0.8% | 245,300 |
51～
100
件表示中 / 3457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 | 106,800円 | +0.3% | -28.4% | 0.94% | 5.08倍 | 0.56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 |
| コーセル | 142,600円 | +13.5% | +38.5% | 3.72% | 9.46倍 | 1.04倍 |
|
産業機器向け等スイッチング電源の標準品で国内２位。中国・無錫工場への生産移管を推進 |
| 市光工 | 51,700円 | -11.6% | -7.7% | 2.51% | 9.94倍 | 0.78倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
| 電子材料 | 384,000円 | +20.3% | +118.5% | 1.04% | 30.31倍 | 1.97倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
| テラプロ | 513,000円 | +1.7% | -1.5% | 2.14% | 13.73倍 | 1.37倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
市場注目の銘柄
チャート関連のコラム
