ミネベアミツミの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 2,767.5 | 2,770 | 2,723 | 2,734 | -28 | -1% | 1,158,800 |
| 2025/09/16 | 2,781 | 2,818 | 2,756.5 | 2,762 | +22 | +0.8% | 1,768,800 |
| 2025/09/12 | 2,718 | 2,740 | 2,696 | 2,740 | +46 | +1.7% | 1,889,400 |
| 2025/09/11 | 2,686 | 2,710 | 2,664 | 2,694 | +7.5 | +0.3% | 1,020,900 |
| 2025/09/10 | 2,662.5 | 2,688 | 2,636.5 | 2,686.5 | +37.5 | +1.4% | 1,455,500 |
| 2025/09/09 | 2,707 | 2,718.5 | 2,636.5 | 2,649 | -46.5 | -1.7% | 1,819,500 |
| 2025/09/08 | 2,720 | 2,733.5 | 2,684 | 2,695.5 | -30 | -1.1% | 1,906,900 |
| 2025/09/05 | 2,669 | 2,730 | 2,635 | 2,725.5 | +112.5 | +4.3% | 2,325,800 |
| 2025/09/04 | 2,597.5 | 2,661.5 | 2,593.5 | 2,613 | +37 | +1.4% | 1,859,000 |
| 2025/09/03 | 2,575 | 2,599 | 2,566 | 2,576 | -6.5 | -0.3% | 1,588,200 |
| 2025/09/02 | 2,528 | 2,595 | 2,510 | 2,582.5 | +80 | +3.2% | 1,725,300 |
| 2025/09/01 | 2,522 | 2,539.5 | 2,475 | 2,502.5 | -45 | -1.8% | 1,054,300 |
| 2025/08/29 | 2,541.5 | 2,573.5 | 2,536 | 2,547.5 | -7 | -0.3% | 1,391,300 |
| 2025/08/28 | 2,534.5 | 2,555.5 | 2,517.5 | 2,554.5 | +12 | +0.5% | 1,146,400 |
| 2025/08/27 | 2,544 | 2,554 | 2,509.5 | 2,542.5 | -1.5 | -0.1% | 1,021,600 |
| 2025/08/26 | 2,525.5 | 2,545 | 2,500 | 2,544 | +2.5 | +0.1% | 1,246,100 |
| 2025/08/25 | 2,565 | 2,610 | 2,541.5 | 2,541.5 | -6 | -0.2% | 1,207,000 |
| 2025/08/22 | 2,481.5 | 2,547.5 | 2,477.5 | 2,547.5 | +65.5 | +2.6% | 1,330,900 |
| 2025/08/21 | 2,490 | 2,497 | 2,462 | 2,482 | -16 | -0.6% | 952,600 |
| 2025/08/20 | 2,538 | 2,554 | 2,490 | 2,498 | -51 | -2% | 1,497,900 |
| 2025/08/19 | 2,536.5 | 2,564 | 2,525.5 | 2,549 | +3 | +0.1% | 948,100 |
| 2025/08/18 | 2,522 | 2,562.5 | 2,505 | 2,546 | +53 | +2.1% | 1,314,100 |
| 2025/08/15 | 2,517 | 2,526.5 | 2,481 | 2,493 | -34 | -1.3% | 1,932,700 |
| 2025/08/14 | 2,567 | 2,576 | 2,522 | 2,527 | -50.5 | -2% | 1,921,200 |
| 2025/08/13 | 2,604 | 2,607.5 | 2,564.5 | 2,577.5 | -21.5 | -0.8% | 1,782,400 |
| 2025/08/12 | 2,602 | 2,622.5 | 2,581 | 2,599 | +14.5 | +0.6% | 2,373,200 |
| 2025/08/08 | 2,535.5 | 2,587 | 2,522.5 | 2,584.5 | +67 | +2.7% | 2,447,400 |
| 2025/08/07 | 2,432 | 2,527 | 2,424 | 2,517.5 | +77 | +3.2% | 2,591,500 |
| 2025/08/06 | 2,514.5 | 2,516 | 2,387 | 2,440.5 | +45.5 | +1.9% | 3,518,700 |
| 2025/08/05 | 2,399.5 | 2,424.5 | 2,384.5 | 2,395 | +15 | +0.6% | 1,884,700 |
| 2025/08/04 | 2,333 | 2,382 | 2,330.5 | 2,380 | -38 | -1.6% | 1,337,800 |
| 2025/08/01 | 2,397 | 2,434.5 | 2,380 | 2,418 | +21 | +0.9% | 1,424,300 |
| 2025/07/31 | 2,376.5 | 2,424 | 2,360.5 | 2,397 | +44.5 | +1.9% | 1,610,800 |
| 2025/07/30 | 2,365.5 | 2,379.5 | 2,340 | 2,352.5 | -28.5 | -1.2% | 1,130,400 |
| 2025/07/29 | 2,365.5 | 2,386.5 | 2,355 | 2,381 | -10.5 | -0.4% | 1,210,800 |
| 2025/07/28 | 2,380 | 2,400.5 | 2,365 | 2,391.5 | +31.5 | +1.3% | 1,059,500 |
| 2025/07/25 | 2,396 | 2,396 | 2,351 | 2,360 | -36.5 | -1.5% | 1,386,800 |
| 2025/07/24 | 2,394 | 2,407.5 | 2,373.5 | 2,396.5 | +14 | +0.6% | 2,302,600 |
| 2025/07/23 | 2,357 | 2,404 | 2,317 | 2,382.5 | +175.5 | +8% | 3,869,600 |
| 2025/07/22 | 2,215.5 | 2,246.5 | 2,197.5 | 2,207 | -14 | -0.6% | 1,351,100 |
| 2025/07/18 | 2,225 | 2,234.5 | 2,203.5 | 2,221 | +18.5 | +0.8% | 1,108,600 |
| 2025/07/17 | 2,180.5 | 2,216 | 2,151.5 | 2,202.5 | -27.5 | -1.2% | 1,780,700 |
| 2025/07/16 | 2,220 | 2,236.5 | 2,195.5 | 2,230 | +25 | +1.1% | 1,518,900 |
| 2025/07/15 | 2,201 | 2,210.5 | 2,174 | 2,205 | +3.5 | +0.2% | 1,217,400 |
| 2025/07/14 | 2,205.5 | 2,235 | 2,190 | 2,201.5 | -9 | -0.4% | 1,588,000 |
| 2025/07/11 | 2,210 | 2,227 | 2,181.5 | 2,210.5 | +44.5 | +2.1% | 2,204,900 |
| 2025/07/10 | 2,213.5 | 2,216 | 2,160 | 2,166 | -27.5 | -1.3% | 1,701,800 |
| 2025/07/09 | 2,219.5 | 2,257 | 2,187 | 2,193.5 | +24 | +1.1% | 1,960,000 |
| 2025/07/08 | 2,126 | 2,177 | 2,110 | 2,169.5 | +42.5 | +2% | 1,671,400 |
| 2025/07/07 | 2,160 | 2,170 | 2,127 | 2,127 | -43 | -2% | 1,091,100 |
1～
50
件表示中 / 3785件
類似銘柄と比較する
現在ご覧いただいている「ミネベアミツミ」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 |
|---|---|---|---|---|---|---|---|---|
| ミネベアミツミ | 273,400円 | -0.8% | +15.0% | 1.83% | 16.33倍 | 1.48倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| スクリン | 1,283,000円 | -0.7% | -15.4% | 2.18% | 13.77倍 | 2.88倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
| シスメックス | 189,900円 | +5.2% | +7.9% | 2.00% | 20.77倍 | 2.55倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
| 横河電 | 430,500円 | -0.4% | -6.3% | 1.49% | 20.88倍 | 2.34倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| イビデン | 793,800円 | +12.3% | +6.5% | 0.50% | 32.60倍 | 2.26倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
市場注目の銘柄
チャート関連のコラム
