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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 1,160 | 1,173 | 1,147 | 1,155 | +1 | +0.1% | 135,800 |
| 2024/07/08 | 1,180 | 1,198 | 1,154 | 1,154 | -15 | -1.3% | 163,800 |
| 2024/07/05 | 1,207 | 1,210 | 1,167 | 1,169 | -41 | -3.4% | 190,100 |
| 2024/07/04 | 1,202 | 1,220 | 1,198 | 1,210 | +18 | +1.5% | 225,300 |
| 2024/07/03 | 1,180 | 1,203 | 1,167 | 1,192 | +26 | +2.2% | 239,900 |
| 2024/07/02 | 1,150 | 1,179 | 1,150 | 1,166 | +37 | +3.3% | 305,800 |
| 2024/07/01 | 1,152 | 1,162 | 1,126 | 1,129 | -18 | -1.6% | 167,600 |
| 2024/06/28 | 1,133 | 1,148 | 1,120 | 1,147 | +17 | +1.5% | 170,500 |
| 2024/06/27 | 1,140 | 1,149 | 1,122 | 1,130 | -8 | -0.7% | 132,200 |
| 2024/06/26 | 1,132 | 1,159 | 1,127 | 1,138 | +13 | +1.2% | 215,300 |
| 2024/06/25 | 1,098 | 1,137 | 1,097 | 1,125 | +33 | +3% | 138,400 |
| 2024/06/24 | 1,079 | 1,099 | 1,071 | 1,092 | +18 | +1.7% | 138,200 |
| 2024/06/21 | 1,085 | 1,088 | 1,068 | 1,074 | -2 | -0.2% | 195,800 |
| 2024/06/20 | 1,079 | 1,085 | 1,068 | 1,076 | -17 | -1.6% | 95,500 |
| 2024/06/19 | 1,100 | 1,108 | 1,087 | 1,093 | +2 | +0.2% | 110,200 |
| 2024/06/18 | 1,103 | 1,109 | 1,086 | 1,091 | +5 | +0.5% | 115,600 |
| 2024/06/17 | 1,113 | 1,114 | 1,070 | 1,086 | -51 | -4.5% | 181,600 |
| 2024/06/14 | 1,091 | 1,149 | 1,086 | 1,137 | +40 | +3.6% | 242,900 |
| 2024/06/13 | 1,128 | 1,146 | 1,093 | 1,097 | -32 | -2.8% | 158,400 |
| 2024/06/12 | 1,109 | 1,148 | 1,108 | 1,129 | +24 | +2.2% | 187,000 |
| 2024/06/11 | 1,103 | 1,122 | 1,102 | 1,105 | +8 | +0.7% | 152,700 |
| 2024/06/10 | 1,071 | 1,102 | 1,071 | 1,097 | +20 | +1.9% | 241,200 |
| 2024/06/07 | 1,031 | 1,078 | 1,030 | 1,077 | +45 | +4.4% | 207,900 |
| 2024/06/06 | 1,052 | 1,054 | 1,030 | 1,032 | -17 | -1.6% | 259,800 |
| 2024/06/05 | 1,076 | 1,076 | 1,046 | 1,049 | -34 | -3.1% | 172,400 |
| 2024/06/04 | 1,090 | 1,098 | 1,082 | 1,083 | -23 | -2.1% | 116,400 |
| 2024/06/03 | 1,093 | 1,117 | 1,091 | 1,106 | +26 | +2.4% | 210,900 |
| 2024/05/31 | 1,051 | 1,084 | 1,037 | 1,080 | +29 | +2.8% | 180,100 |
| 2024/05/30 | 1,029 | 1,054 | 1,027 | 1,051 | +8 | +0.8% | 151,000 |
| 2024/05/29 | 1,049 | 1,058 | 1,043 | 1,043 | -15 | -1.4% | 128,000 |
| 2024/05/28 | 1,056 | 1,067 | 1,052 | 1,058 | +1 | +0.1% | 84,900 |
| 2024/05/27 | 1,058 | 1,062 | 1,045 | 1,057 | +11 | +1.1% | 79,000 |
| 2024/05/24 | 1,042 | 1,057 | 1,030 | 1,046 | -12 | -1.1% | 111,300 |
| 2024/05/23 | 1,064 | 1,075 | 1,051 | 1,058 | +1 | +0.1% | 131,500 |
| 2024/05/22 | 1,078 | 1,079 | 1,057 | 1,057 | -28 | -2.6% | 168,900 |
| 2024/05/21 | 1,092 | 1,109 | 1,084 | 1,085 | -3 | -0.3% | 203,700 |
| 2024/05/20 | 1,065 | 1,097 | 1,060 | 1,088 | +20 | +1.9% | 205,300 |
| 2024/05/17 | 1,061 | 1,082 | 1,052 | 1,068 | +13 | +1.2% | 234,200 |
| 2024/05/16 | 1,073 | 1,073 | 1,041 | 1,055 | -19 | -1.8% | 321,700 |
| 2024/05/15 | 1,079 | 1,098 | 1,061 | 1,074 | +11 | +1% | 479,600 |
| 2024/05/14 | 1,080 | 1,115 | 1,032 | 1,063 | -17 | -1.6% | 923,300 |
| 2024/05/13 | 1,143 | 1,162 | 1,080 | 1,080 | -300 | -21.7% | 1,005,600 |
| 2024/05/10 | 1,393 | 1,412 | 1,310 | 1,380 | -35 | -2.5% | 496,500 |
| 2024/05/09 | 1,411 | 1,450 | 1,393 | 1,415 | +18 | +1.3% | 213,700 |
| 2024/05/08 | 1,393 | 1,410 | 1,382 | 1,397 | +4 | +0.3% | 167,000 |
| 2024/05/07 | 1,440 | 1,449 | 1,393 | 1,393 | -39 | -2.7% | 162,200 |
| 2024/05/02 | 1,424 | 1,440 | 1,416 | 1,432 | -2 | -0.1% | 101,300 |
| 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 |
101～
150
件表示中 / 3594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 | 85,000円 | -1.8% | -26.2% | 1.18% | 3.66倍 | 0.42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 |
| ヨコオ | 169,300円 | +6.6% | -1.6% | 2.84% | 16.79倍 | 0.80倍 |
|
自動車用アンテナ国内大手。半導体・スマホ用の回路検査機器が収益源。医療用カテーテル育成 |
| 日アビオ | 235,600円 | +21.9% | +18.5% | 0.25% | 19.08倍 | 2.80倍 |
|
防衛向け情報システム装置が主力。接合機器、赤外線センサーなど民需も。ファンド傘下 |
| ＫＯＡ | 95,700円 | -3.1% | -81.5% | 4.18% | 443.06倍 | 0.45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 |
| 市光工 | 40,200円 | -16.4% | -37.3% | 3.23% | 10.17倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
