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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 1,800 | 1,824 | 1,739 | 1,743 | -54 | -3% | 156,300 |
| 2014/11/11 | 1,838 | 1,838 | 1,782 | 1,797 | -27 | -1.5% | 60,700 |
| 2014/11/10 | 1,800 | 1,827 | 1,783 | 1,824 | +9 | +0.5% | 48,000 |
| 2014/11/07 | 1,830 | 1,845 | 1,806 | 1,815 | -12 | -0.7% | 85,900 |
| 2014/11/06 | 1,880 | 1,880 | 1,807 | 1,827 | +44 | +2.5% | 182,000 |
| 2014/11/05 | 1,795 | 1,845 | 1,753 | 1,783 | -12 | -0.7% | 117,500 |
| 2014/11/04 | 1,884 | 1,898 | 1,770 | 1,795 | +60 | +3.5% | 184,200 |
| 2014/10/31 | 1,706 | 1,739 | 1,671 | 1,735 | +59 | +3.5% | 133,400 |
| 2014/10/30 | 1,674 | 1,697 | 1,663 | 1,676 | +14 | +0.8% | 112,300 |
| 2014/10/29 | 1,618 | 1,678 | 1,618 | 1,662 | +50 | +3.1% | 75,000 |
| 2014/10/28 | 1,619 | 1,641 | 1,593 | 1,612 | -7 | -0.4% | 62,700 |
| 2014/10/27 | 1,595 | 1,622 | 1,589 | 1,619 | +51 | +3.3% | 77,000 |
| 2014/10/24 | 1,603 | 1,628 | 1,566 | 1,568 | +15 | +1% | 112,000 |
| 2014/10/23 | 1,594 | 1,600 | 1,552 | 1,553 | -56 | -3.5% | 135,200 |
| 2014/10/22 | 1,574 | 1,615 | 1,566 | 1,609 | +75 | +4.9% | 129,400 |
| 2014/10/21 | 1,541 | 1,557 | 1,510 | 1,534 | -12 | -0.8% | 111,300 |
| 2014/10/20 | 1,538 | 1,556 | 1,521 | 1,546 | +62 | +4.2% | 107,400 |
| 2014/10/17 | 1,516 | 1,536 | 1,482 | 1,484 | -32 | -2.1% | 72,800 |
| 2014/10/16 | 1,489 | 1,538 | 1,489 | 1,516 | -27 | -1.7% | 81,200 |
| 2014/10/15 | 1,576 | 1,599 | 1,536 | 1,543 | -33 | -2.1% | 162,700 |
| 2014/10/14 | 1,523 | 1,616 | 1,523 | 1,576 | -27 | -1.7% | 138,200 |
| 2014/10/10 | 1,608 | 1,612 | 1,576 | 1,603 | -45 | -2.7% | 124,400 |
| 2014/10/09 | 1,707 | 1,711 | 1,646 | 1,648 | -59 | -3.5% | 92,100 |
| 2014/10/08 | 1,717 | 1,719 | 1,691 | 1,707 | -48 | -2.7% | 84,800 |
| 2014/10/07 | 1,801 | 1,801 | 1,755 | 1,755 | -39 | -2.2% | 75,300 |
| 2014/10/06 | 1,810 | 1,819 | 1,788 | 1,794 | +20 | +1.1% | 91,200 |
| 2014/10/03 | 1,773 | 1,806 | 1,763 | 1,774 | +3 | +0.2% | 119,000 |
| 2014/10/02 | 1,846 | 1,846 | 1,771 | 1,771 | -120 | -6.3% | 140,000 |
| 2014/10/01 | 1,933 | 1,933 | 1,886 | 1,891 | -24 | -1.3% | 52,300 |
| 2014/09/30 | 1,946 | 1,946 | 1,889 | 1,915 | -31 | -1.6% | 71,500 |
| 2014/09/29 | 1,932 | 1,957 | 1,918 | 1,946 | +39 | +2% | 92,700 |
| 2014/09/26 | 1,939 | 1,939 | 1,890 | 1,907 | -46 | -2.4% | 82,200 |
| 2014/09/25 | 1,932 | 1,953 | 1,919 | 1,953 | +43 | +2.3% | 176,900 |
| 2014/09/24 | 1,900 | 1,938 | 1,881 | 1,910 | -11 | -0.6% | 96,100 |
| 2014/09/22 | 1,907 | 1,940 | 1,898 | 1,921 | +17 | +0.9% | 108,800 |
| 2014/09/19 | 1,881 | 1,912 | 1,881 | 1,904 | +23 | +1.2% | 111,600 |
| 2014/09/18 | 1,858 | 1,900 | 1,858 | 1,881 | +24 | +1.3% | 87,500 |
| 2014/09/17 | 1,893 | 1,900 | 1,857 | 1,857 | -28 | -1.5% | 59,200 |
| 2014/09/16 | 1,868 | 1,891 | 1,844 | 1,885 | +9 | +0.5% | 99,300 |
| 2014/09/12 | 1,857 | 1,898 | 1,857 | 1,876 | +33 | +1.8% | 173,400 |
| 2014/09/11 | 1,768 | 1,849 | 1,768 | 1,843 | +75 | +4.2% | 166,200 |
| 2014/09/10 | 1,749 | 1,778 | 1,748 | 1,768 | +4 | +0.2% | 66,100 |
| 2014/09/09 | 1,780 | 1,787 | 1,760 | 1,764 | -2 | -0.1% | 42,900 |
| 2014/09/08 | 1,758 | 1,778 | 1,746 | 1,766 | +19 | +1.1% | 65,800 |
| 2014/09/05 | 1,753 | 1,764 | 1,741 | 1,747 | +13 | +0.7% | 57,700 |
| 2014/09/04 | 1,741 | 1,744 | 1,716 | 1,734 | -10 | -0.6% | 81,100 |
| 2014/09/03 | 1,750 | 1,762 | 1,736 | 1,744 | -4 | -0.2% | 103,800 |
| 2014/09/02 | 1,735 | 1,755 | 1,712 | 1,748 | +11 | +0.6% | 97,100 |
| 2014/09/01 | 1,725 | 1,739 | 1,716 | 1,737 | +19 | +1.1% | 96,800 |
| 2014/08/29 | 1,708 | 1,723 | 1,687 | 1,718 | ±0 | ±0% | 78,200 |
2551～
2600
件表示中 / 3685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 | 79,800円 | -1.8% | -26.2% | 1.25% | 3.44倍 | 0.41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 |
| アイコム | 266,400円 | +2.4% | -13.9% | 2.97% | 13.66倍 | 0.59倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
| 大崎電 | 83,500円 | +2.0% | -7.1% | 2.63% | 12.27倍 | 0.74倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| 市光工 | 38,400円 | -3.6% | -4.9% | 3.65% | 9.47倍 | 0.53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 |
| エンプラス | 388,500円 | +0.5% | +4.5% | 1.54% | 9.54倍 | 0.65倍 |
|
プラスチック主軸の高機能デバイス・微細部品メーカー。半導体、光通信、遺伝子検査関連強化 |
市場注目の銘柄
チャート関連のコラム
