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 |
|---|---|---|---|---|---|---|---|
| 2024/04/08 | 1,465 | 1,504 | 1,464 | 1,499 | +37 | +2.5% | 186,000 |
| 2024/04/05 | 1,447 | 1,473 | 1,441 | 1,462 | -50 | -3.3% | 313,100 |
| 2024/04/04 | 1,514 | 1,553 | 1,499 | 1,512 | +16 | +1.1% | 267,100 |
| 2024/04/03 | 1,497 | 1,514 | 1,485 | 1,496 | -12 | -0.8% | 277,900 |
| 2024/04/02 | 1,531 | 1,535 | 1,498 | 1,508 | -38 | -2.5% | 224,000 |
| 2024/04/01 | 1,640 | 1,641 | 1,546 | 1,546 | -87 | -5.3% | 306,100 |
| 2024/03/29 | 1,632 | 1,641 | 1,617 | 1,633 | +2 | +0.1% | 127,400 |
| 2024/03/28 | 1,630 | 1,657 | 1,624 | 1,631 | -2 | -0.1% | 228,100 |
| 2024/03/27 | 1,583 | 1,649 | 1,583 | 1,633 | +50 | +3.2% | 426,500 |
| 2024/03/26 | 1,597 | 1,623 | 1,582 | 1,583 | -15 | -0.9% | 252,300 |
| 2024/03/25 | 1,615 | 1,629 | 1,594 | 1,598 | -18 | -1.1% | 254,900 |
| 2024/03/22 | 1,610 | 1,630 | 1,593 | 1,616 | -7 | -0.4% | 288,900 |
| 2024/03/21 | 1,606 | 1,635 | 1,603 | 1,623 | +44 | +2.8% | 405,000 |
| 2024/03/19 | 1,532 | 1,579 | 1,519 | 1,579 | +59 | +3.9% | 361,500 |
| 2024/03/18 | 1,521 | 1,539 | 1,501 | 1,520 | ±0 | ±0% | 372,100 |
| 2024/03/15 | 1,453 | 1,520 | 1,447 | 1,520 | +55 | +3.8% | 516,300 |
| 2024/03/14 | 1,438 | 1,470 | 1,438 | 1,465 | +23 | +1.6% | 319,700 |
| 2024/03/13 | 1,442 | 1,486 | 1,420 | 1,442 | +20 | +1.4% | 335,700 |
| 2024/03/12 | 1,406 | 1,429 | 1,378 | 1,422 | +29 | +2.1% | 235,400 |
| 2024/03/11 | 1,407 | 1,418 | 1,371 | 1,393 | -69 | -4.7% | 386,400 |
| 2024/03/08 | 1,425 | 1,484 | 1,412 | 1,462 | +15 | +1% | 293,100 |
| 2024/03/07 | 1,510 | 1,515 | 1,442 | 1,447 | -43 | -2.9% | 349,800 |
| 2024/03/06 | 1,442 | 1,490 | 1,437 | 1,490 | +48 | +3.3% | 345,200 |
| 2024/03/05 | 1,439 | 1,457 | 1,400 | 1,442 | -1 | -0.1% | 379,100 |
| 2024/03/04 | 1,427 | 1,469 | 1,410 | 1,443 | +3 | +0.2% | 393,400 |
| 2024/03/01 | 1,465 | 1,480 | 1,425 | 1,440 | -13 | -0.9% | 430,000 |
| 2024/02/29 | 1,354 | 1,456 | 1,340 | 1,453 | +115 | +8.6% | 826,400 |
| 2024/02/28 | 1,352 | 1,367 | 1,330 | 1,338 | -9 | -0.7% | 353,800 |
| 2024/02/27 | 1,335 | 1,356 | 1,325 | 1,347 | +20 | +1.5% | 308,600 |
| 2024/02/26 | 1,329 | 1,348 | 1,315 | 1,327 | -5 | -0.4% | 354,900 |
| 2024/02/22 | 1,338 | 1,346 | 1,309 | 1,332 | +24 | +1.8% | 356,200 |
| 2024/02/21 | 1,320 | 1,335 | 1,307 | 1,308 | -26 | -1.9% | 411,000 |
| 2024/02/20 | 1,321 | 1,358 | 1,318 | 1,334 | -14 | -1% | 408,400 |
| 2024/02/19 | 1,385 | 1,389 | 1,342 | 1,348 | -67 | -4.7% | 515,500 |
| 2024/02/16 | 1,439 | 1,454 | 1,360 | 1,415 | +1 | +0.1% | 1,402,900 |
| 2024/02/15 | 1,294 | 1,414 | 1,248 | 1,414 | +300 | +26.9% | 1,655,500 |
| 2024/02/14 | 1,130 | 1,137 | 1,095 | 1,114 | -32 | -2.8% | 569,000 |
| 2024/02/13 | 1,120 | 1,150 | 1,101 | 1,146 | +40 | +3.6% | 416,100 |
| 2024/02/09 | 1,116 | 1,122 | 1,100 | 1,106 | -13 | -1.2% | 213,900 |
| 2024/02/08 | 1,132 | 1,134 | 1,091 | 1,119 | -9 | -0.8% | 350,400 |
| 2024/02/07 | 1,099 | 1,142 | 1,092 | 1,128 | +31 | +2.8% | 373,900 |
| 2024/02/06 | 1,113 | 1,117 | 1,085 | 1,097 | -15 | -1.3% | 213,900 |
| 2024/02/05 | 1,104 | 1,117 | 1,092 | 1,112 | +17 | +1.6% | 290,100 |
| 2024/02/02 | 1,099 | 1,102 | 1,068 | 1,095 | +6 | +0.6% | 384,200 |
| 2024/02/01 | 1,090 | 1,105 | 1,088 | 1,089 | -11 | -1% | 183,400 |
| 2024/01/31 | 1,080 | 1,100 | 1,077 | 1,100 | +14 | +1.3% | 159,800 |
| 2024/01/30 | 1,082 | 1,098 | 1,070 | 1,086 | +3 | +0.3% | 159,900 |
| 2024/01/29 | 1,078 | 1,089 | 1,072 | 1,083 | +12 | +1.1% | 179,100 |
| 2024/01/26 | 1,105 | 1,105 | 1,071 | 1,071 | -34 | -3.1% | 258,400 |
| 2024/01/25 | 1,109 | 1,116 | 1,094 | 1,105 | -12 | -1.1% | 284,400 |
251～
300
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 | 76,700円 | -1.8% | -26.2% | 1.30% | 3.30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 | 43,400円 | +5.0% | +0.9% | 3.00% | 10.44倍 | 0.57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
