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 |
|---|---|---|---|---|---|---|---|
| 2014/08/20 | 1,815 | 1,828 | 1,776 | 1,795 | -21 | -1.2% | 199,300 |
| 2014/08/19 | 1,800 | 1,824 | 1,800 | 1,816 | +39 | +2.2% | 222,700 |
| 2014/08/18 | 1,740 | 1,782 | 1,737 | 1,777 | +31 | +1.8% | 123,600 |
| 2014/08/15 | 1,743 | 1,763 | 1,733 | 1,746 | +3 | +0.2% | 129,700 |
| 2014/08/14 | 1,741 | 1,756 | 1,722 | 1,743 | +14 | +0.8% | 88,900 |
| 2014/08/13 | 1,716 | 1,745 | 1,710 | 1,729 | +14 | +0.8% | 135,000 |
| 2014/08/12 | 1,712 | 1,734 | 1,696 | 1,715 | +11 | +0.6% | 181,400 |
| 2014/08/11 | 1,683 | 1,711 | 1,667 | 1,704 | +55 | +3.3% | 88,000 |
| 2014/08/08 | 1,670 | 1,680 | 1,622 | 1,649 | -51 | -3% | 113,700 |
| 2014/08/07 | 1,613 | 1,706 | 1,613 | 1,700 | +47 | +2.8% | 167,900 |
| 2014/08/06 | 1,680 | 1,686 | 1,650 | 1,653 | -33 | -2% | 140,800 |
| 2014/08/05 | 1,715 | 1,745 | 1,682 | 1,686 | -9 | -0.5% | 95,500 |
| 2014/08/04 | 1,688 | 1,706 | 1,672 | 1,695 | +7 | +0.4% | 140,600 |
| 2014/08/01 | 1,700 | 1,706 | 1,675 | 1,688 | -32 | -1.9% | 129,900 |
| 2014/07/31 | 1,750 | 1,750 | 1,720 | 1,720 | -10 | -0.6% | 86,300 |
| 2014/07/30 | 1,739 | 1,754 | 1,721 | 1,730 | -8 | -0.5% | 107,800 |
| 2014/07/29 | 1,753 | 1,758 | 1,725 | 1,738 | -15 | -0.9% | 80,300 |
| 2014/07/28 | 1,753 | 1,767 | 1,736 | 1,753 | ±0 | ±0% | 79,600 |
| 2014/07/25 | 1,742 | 1,762 | 1,739 | 1,753 | -2 | -0.1% | 137,100 |
| 2014/07/24 | 1,758 | 1,772 | 1,737 | 1,755 | -3 | -0.2% | 111,100 |
| 2014/07/23 | 1,775 | 1,795 | 1,755 | 1,758 | -28 | -1.6% | 73,800 |
| 2014/07/22 | 1,780 | 1,798 | 1,776 | 1,786 | +13 | +0.7% | 96,700 |
| 2014/07/18 | 1,757 | 1,781 | 1,744 | 1,773 | -13 | -0.7% | 86,000 |
| 2014/07/17 | 1,789 | 1,803 | 1,775 | 1,786 | +5 | +0.3% | 121,500 |
| 2014/07/16 | 1,810 | 1,810 | 1,781 | 1,781 | -32 | -1.8% | 248,400 |
| 2014/07/15 | 1,800 | 1,821 | 1,774 | 1,813 | +18 | +1% | 186,700 |
| 2014/07/14 | 1,742 | 1,796 | 1,738 | 1,795 | +53 | +3% | 126,100 |
| 2014/07/11 | 1,702 | 1,751 | 1,698 | 1,742 | +15 | +0.9% | 188,000 |
| 2014/07/10 | 1,750 | 1,768 | 1,717 | 1,727 | +2 | +0.1% | 169,100 |
| 2014/07/09 | 1,709 | 1,734 | 1,701 | 1,725 | ±0 | ±0% | 129,000 |
| 2014/07/08 | 1,701 | 1,737 | 1,678 | 1,725 | +22 | +1.3% | 102,200 |
| 2014/07/07 | 1,725 | 1,727 | 1,690 | 1,703 | -36 | -2.1% | 110,400 |
| 2014/07/04 | 1,704 | 1,760 | 1,700 | 1,739 | +54 | +3.2% | 193,700 |
| 2014/07/03 | 1,660 | 1,689 | 1,651 | 1,685 | +30 | +1.8% | 91,900 |
| 2014/07/02 | 1,674 | 1,700 | 1,623 | 1,655 | -11 | -0.7% | 184,600 |
| 2014/07/01 | 1,610 | 1,675 | 1,608 | 1,666 | +56 | +3.5% | 179,200 |
| 2014/06/30 | 1,538 | 1,624 | 1,535 | 1,610 | +77 | +5% | 189,100 |
| 2014/06/27 | 1,555 | 1,558 | 1,511 | 1,533 | -34 | -2.2% | 97,200 |
| 2014/06/26 | 1,580 | 1,582 | 1,554 | 1,567 | +8 | +0.5% | 60,100 |
| 2014/06/25 | 1,593 | 1,596 | 1,556 | 1,559 | -34 | -2.1% | 146,100 |
| 2014/06/24 | 1,608 | 1,609 | 1,575 | 1,593 | -23 | -1.4% | 111,900 |
| 2014/06/23 | 1,608 | 1,619 | 1,581 | 1,616 | +48 | +3.1% | 109,700 |
| 2014/06/20 | 1,570 | 1,574 | 1,554 | 1,568 | -14 | -0.9% | 85,300 |
| 2014/06/19 | 1,569 | 1,590 | 1,562 | 1,582 | +17 | +1.1% | 164,300 |
| 2014/06/18 | 1,560 | 1,566 | 1,536 | 1,565 | +5 | +0.3% | 96,400 |
| 2014/06/17 | 1,573 | 1,573 | 1,546 | 1,560 | -13 | -0.8% | 113,300 |
| 2014/06/16 | 1,562 | 1,585 | 1,544 | 1,573 | +33 | +2.1% | 167,300 |
| 2014/06/13 | 1,507 | 1,542 | 1,500 | 1,540 | +2 | +0.1% | 126,800 |
| 2014/06/12 | 1,534 | 1,546 | 1,515 | 1,538 | -11 | -0.7% | 58,700 |
| 2014/06/11 | 1,525 | 1,552 | 1,525 | 1,549 | -7 | -0.4% | 73,800 |
2701～
2750
件表示中 / 3779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 | 99,700円 | -8.4% | -24.2% | 1.50% | 6.35倍 | 0.54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 |
| ヤーマン | 81,200円 | -28.1% | - | 1.66% | 178.85倍 | 1.73倍 |
|
美顔器や痩身器具など家庭用美容、健康機器メーカー。化粧品も販売。通販や家電量販店が販路 |
| ＢＵＦＦＡＬＯ | 367,500円 | -26.0% | -50.2% | 2.18% | 14.64倍 | 1.04倍 |
|
ＰＣ周辺機器大手。無線ＬＡＮや外付けストレージ首位。製麺シマダヤは２４年９月末スピンオフ |
| 古河池 | 139,500円 | -1.0% | -17.9% | 0.00% | 11.26倍 | 1.15倍 |
|
古河電気工業の電池製作所が発祥。自動車バッテリー用鉛蓄電池が柱。国内ファンドがＴＯＢ |
| ＫＯＡ | 118,800円 | +4.8% | +38.4% | 2.53% | 39.75倍 | 0.56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 |
市場注目の銘柄
チャート関連のコラム
