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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 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 |
| 2014/06/10 | 1,549 | 1,594 | 1,537 | 1,556 | +37 | +2.4% | 175,300 |
| 2014/06/09 | 1,534 | 1,555 | 1,517 | 1,519 | -5 | -0.3% | 74,500 |
| 2014/06/06 | 1,527 | 1,536 | 1,515 | 1,524 | -3 | -0.2% | 104,000 |
| 2014/06/05 | 1,538 | 1,564 | 1,518 | 1,527 | -9 | -0.6% | 127,700 |
| 2014/06/04 | 1,544 | 1,550 | 1,525 | 1,536 | -3 | -0.2% | 81,500 |
| 2014/06/03 | 1,552 | 1,577 | 1,530 | 1,539 | +21 | +1.4% | 98,600 |
| 2014/06/02 | 1,501 | 1,530 | 1,495 | 1,518 | +29 | +1.9% | 160,100 |
| 2014/05/30 | 1,445 | 1,489 | 1,438 | 1,489 | +44 | +3% | 168,000 |
| 2014/05/29 | 1,444 | 1,456 | 1,430 | 1,445 | +9 | +0.6% | 129,700 |
| 2014/05/28 | 1,457 | 1,457 | 1,427 | 1,436 | -20 | -1.4% | 148,500 |
| 2014/05/27 | 1,461 | 1,490 | 1,441 | 1,456 | +11 | +0.8% | 124,500 |
| 2014/05/26 | 1,449 | 1,450 | 1,408 | 1,445 | +14 | +1% | 164,400 |
| 2014/05/23 | 1,428 | 1,442 | 1,409 | 1,431 | +7 | +0.5% | 116,000 |
| 2014/05/22 | 1,418 | 1,437 | 1,405 | 1,424 | +30 | +2.2% | 113,100 |
| 2014/05/21 | 1,411 | 1,411 | 1,367 | 1,394 | -16 | -1.1% | 86,300 |
| 2014/05/20 | 1,401 | 1,427 | 1,388 | 1,410 | +13 | +0.9% | 75,500 |
| 2014/05/19 | 1,443 | 1,449 | 1,388 | 1,397 | -46 | -3.2% | 117,900 |
| 2014/05/16 | 1,460 | 1,460 | 1,420 | 1,443 | -38 | -2.6% | 173,100 |
| 2014/05/15 | 1,503 | 1,503 | 1,458 | 1,481 | -24 | -1.6% | 118,600 |
| 2014/05/14 | 1,499 | 1,543 | 1,491 | 1,505 | -3 | -0.2% | 86,700 |
| 2014/05/13 | 1,543 | 1,589 | 1,498 | 1,508 | -20 | -1.3% | 123,300 |
| 2014/05/12 | 1,560 | 1,589 | 1,525 | 1,528 | -92 | -5.7% | 194,700 |
| 2014/05/09 | 1,521 | 1,650 | 1,500 | 1,620 | +158 | +10.8% | 501,200 |
| 2014/05/08 | 1,456 | 1,500 | 1,425 | 1,462 | -16 | -1.1% | 197,600 |
| 2014/05/07 | 1,515 | 1,515 | 1,453 | 1,478 | -40 | -2.6% | 125,300 |
| 2014/05/02 | 1,520 | 1,530 | 1,498 | 1,518 | -12 | -0.8% | 68,700 |
| 2014/05/01 | 1,516 | 1,532 | 1,494 | 1,530 | +24 | +1.6% | 149,500 |
| 2014/04/30 | 1,548 | 1,553 | 1,491 | 1,506 | -26 | -1.7% | 104,200 |
| 2014/04/28 | 1,560 | 1,560 | 1,522 | 1,532 | -34 | -2.2% | 61,100 |
| 2014/04/25 | 1,563 | 1,592 | 1,538 | 1,566 | +3 | +0.2% | 150,100 |
| 2014/04/24 | 1,572 | 1,575 | 1,540 | 1,563 | -13 | -0.8% | 115,500 |
| 2014/04/23 | 1,568 | 1,590 | 1,558 | 1,576 | +40 | +2.6% | 182,900 |
| 2014/04/22 | 1,574 | 1,579 | 1,536 | 1,536 | -34 | -2.2% | 83,000 |
| 2014/04/21 | 1,575 | 1,595 | 1,554 | 1,570 | -15 | -0.9% | 94,100 |
| 2014/04/18 | 1,579 | 1,586 | 1,561 | 1,585 | +8 | +0.5% | 89,400 |
2701～
2750
件表示中 / 3744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 | 82,700円 | -2.7% | -24.2% | 1.81% | 4.22倍 | 0.45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 |
| 東光高岳 | 238,700円 | +1.3% | 0.0% | 3.10% | 9.82倍 | 0.63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 |
| 日本トリム | 448,500円 | +11.3% | +4.7% | 2.90% | 14.85倍 | 1.43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 |
| 市光工 | 37,700円 | -3.6% | -4.9% | 3.71% | 9.31倍 | 0.51倍 |
|
自動車用ランプ御三家の一角。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 |
| 遠藤照 | 233,400円 | +3.7% | +3.5% | 3.60% | 8.40倍 | 0.78倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
市場注目の銘柄
チャート関連のコラム
