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 |
|---|---|---|---|---|---|---|---|
| 2024/06/20 | 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 |
| 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 |
201～
250
件表示中 / 3681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 | 76,800円 | -1.8% | -26.2% | 1.30% | 3.31倍 | 0.39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 |
| タムラ製 | 43,500円 | +5.0% | +0.9% | 2.99% | 10.47倍 | 0.58倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
| 市光工 | 37,100円 | -3.6% | -4.9% | 3.77% | 9.15倍 | 0.51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 |
| 日本トリム | 394,500円 | +11.7% | +14.7% | 3.30% | 12.24倍 | 1.32倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| 東光高岳 | 196,200円 | -1.3% | -35.1% | 2.55% | 9.84倍 | 0.54倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
市場注目の銘柄
チャート関連のコラム
