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 |
|---|---|---|---|---|---|---|---|
| 2014/06/10 | 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 |
| 2014/04/17 | 1,592 | 1,603 | 1,566 | 1,577 | +9 | +0.6% | 106,600 |
| 2014/04/16 | 1,538 | 1,570 | 1,531 | 1,568 | +61 | +4% | 126,000 |
| 2014/04/15 | 1,540 | 1,551 | 1,501 | 1,507 | -29 | -1.9% | 96,100 |
| 2014/04/14 | 1,525 | 1,560 | 1,520 | 1,536 | -15 | -1% | 123,300 |
| 2014/04/11 | 1,536 | 1,574 | 1,525 | 1,551 | -12 | -0.8% | 192,100 |
| 2014/04/10 | 1,584 | 1,614 | 1,545 | 1,563 | -1 | -0.1% | 160,400 |
| 2014/04/09 | 1,580 | 1,590 | 1,549 | 1,564 | -48 | -3% | 215,000 |
| 2014/04/08 | 1,647 | 1,649 | 1,607 | 1,612 | -58 | -3.5% | 156,500 |
| 2014/04/07 | 1,680 | 1,686 | 1,660 | 1,670 | -30 | -1.8% | 116,100 |
| 2014/04/04 | 1,699 | 1,718 | 1,683 | 1,700 | -7 | -0.4% | 105,400 |
| 2014/04/03 | 1,699 | 1,736 | 1,686 | 1,707 | +9 | +0.5% | 146,300 |
| 2014/04/02 | 1,721 | 1,745 | 1,697 | 1,698 | -24 | -1.4% | 191,900 |
| 2014/04/01 | 1,699 | 1,728 | 1,675 | 1,722 | +28 | +1.7% | 124,200 |
| 2014/03/31 | 1,708 | 1,727 | 1,665 | 1,694 | +10 | +0.6% | 170,200 |
| 2014/03/28 | 1,683 | 1,694 | 1,637 | 1,684 | -10 | -0.6% | 179,400 |
2751～
2800
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
