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 |
|---|---|---|---|---|---|---|---|
| 2026/08/14 | 3,871 | 3,871 | 3,745 | 3,770 | -31 | -0.8% | 2,269,600 |
| 2026/08/13 | 3,806 | 3,842 | 3,767 | 3,801 | +48 | +1.3% | 2,124,500 |
| 2026/08/12 | 3,730 | 3,753 | 3,619 | 3,753 | +27 | +0.7% | 3,405,100 |
| 2026/08/10 | 3,703 | 3,767 | 3,694 | 3,726 | +32 | +0.9% | 2,453,800 |
| 2026/08/07 | 3,780 | 3,829 | 3,651 | 3,694 | -42 | -1.1% | 3,384,100 |
| 2026/08/06 | 3,852 | 3,910 | 3,688 | 3,736 | -360 | -8.8% | 6,490,100 |
| 2026/08/05 | 3,927 | 4,126 | 3,913 | 4,096 | +249 | +6.5% | 4,708,700 |
| 2026/08/04 | 3,811 | 3,853 | 3,752 | 3,847 | +82 | +2.2% | 2,285,800 |
| 2026/08/03 | 3,715 | 3,776 | 3,620 | 3,765 | +63 | +1.7% | 3,449,100 |
| 2026/07/31 | 3,792 | 3,800 | 3,687 | 3,702 | +190 | +5.4% | 4,227,700 |
| 2026/07/30 | 3,480 | 3,591 | 3,435 | 3,512 | -33 | -0.9% | 2,929,000 |
| 2026/07/29 | 3,662 | 3,700 | 3,429 | 3,545 | -123 | -3.4% | 3,543,700 |
| 2026/07/28 | 3,800 | 3,805 | 3,646 | 3,668 | -232 | -5.9% | 3,258,600 |
| 2026/07/27 | 3,879 | 3,917 | 3,814 | 3,900 | +21 | +0.5% | 2,310,900 |
| 2026/07/24 | 3,946 | 3,975 | 3,835 | 3,879 | -92 | -2.3% | 1,994,000 |
| 2026/07/23 | 3,998 | 4,055 | 3,959 | 3,971 | +21 | +0.5% | 2,080,200 |
| 2026/07/22 | 4,000 | 4,085 | 3,933 | 3,950 | +48 | +1.2% | 2,882,200 |
| 2026/07/21 | 3,855 | 3,902 | 3,787 | 3,902 | +81 | +2.1% | 2,723,900 |
| 2026/07/17 | 3,970 | 3,999 | 3,682 | 3,821 | -256 | -6.3% | 4,373,500 |
| 2026/07/16 | 4,102 | 4,192 | 4,071 | 4,077 | -108 | -2.6% | 2,795,900 |
| 2026/07/15 | 4,177 | 4,216 | 4,120 | 4,185 | +34 | +0.8% | 1,909,100 |
| 2026/07/14 | 4,125 | 4,174 | 4,047 | 4,151 | -15 | -0.4% | 3,393,800 |
| 2026/07/13 | 4,350 | 4,385 | 4,153 | 4,166 | -215 | -4.9% | 3,713,200 |
| 2026/07/10 | 4,440 | 4,448 | 4,353 | 4,381 | +11 | +0.3% | 2,995,100 |
| 2026/07/09 | 4,422 | 4,449 | 4,307 | 4,370 | +49 | +1.1% | 3,138,400 |
| 2026/07/08 | 4,274 | 4,473 | 4,240 | 4,321 | -51 | -1.2% | 4,635,500 |
| 2026/07/07 | 4,473 | 4,560 | 4,322 | 4,372 | -128 | -2.8% | 5,217,800 |
| 2026/07/06 | 4,918 | 4,918 | 4,477 | 4,500 | -348 | -7.2% | 5,090,800 |
| 2026/07/03 | 4,695 | 4,848 | 4,588 | 4,848 | +154 | +3.3% | 2,946,700 |
| 2026/07/02 | 4,800 | 4,868 | 4,665 | 4,694 | -304 | -6.1% | 3,382,500 |
| 2026/07/01 | 4,826 | 5,013 | 4,787 | 4,998 | +242 | +5.1% | 4,337,400 |
| 2026/06/30 | 4,841 | 4,864 | 4,710 | 4,756 | -15 | -0.3% | 2,944,000 |
| 2026/06/29 | 4,820 | 4,851 | 4,628 | 4,771 | -34 | -0.7% | 2,684,400 |
| 2026/06/26 | 5,241 | 5,259 | 4,789 | 4,805 | -441 | -8.4% | 4,154,600 |
| 2026/06/25 | 5,096 | 5,307 | 5,045 | 5,246 | +324 | +6.6% | 4,180,100 |
| 2026/06/24 | 4,885 | 5,085 | 4,842 | 4,922 | -6 | -0.1% | 4,720,500 |
| 2026/06/23 | 5,154 | 5,262 | 4,928 | 4,928 | -126 | -2.5% | 5,314,900 |
| 2026/06/22 | 4,757 | 5,132 | 4,757 | 5,054 | +426 | +9.2% | 5,082,000 |
| 2026/06/19 | 4,680 | 4,726 | 4,547 | 4,628 | +5 | +0.1% | 4,611,300 |
| 2026/06/18 | 4,648 | 4,745 | 4,584 | 4,623 | -95 | -2% | 4,161,100 |
| 2026/06/17 | 4,618 | 4,720 | 4,553 | 4,718 | +100 | +2.2% | 3,190,800 |
| 2026/06/16 | 4,570 | 4,723 | 4,516 | 4,618 | +142 | +3.2% | 4,167,100 |
| 2026/06/15 | 4,443 | 4,532 | 4,392 | 4,476 | +243 | +5.7% | 3,572,000 |
| 2026/06/12 | 4,408 | 4,477 | 4,211 | 4,233 | -86 | -2% | 4,112,800 |
| 2026/06/11 | 4,162 | 4,338 | 4,090 | 4,319 | -77 | -1.8% | 3,900,000 |
| 2026/06/10 | 4,511 | 4,640 | 4,367 | 4,396 | -255 | -5.5% | 3,205,000 |
| 2026/06/09 | 4,690 | 4,732 | 4,479 | 4,651 | +105 | +2.3% | 3,181,700 |
| 2026/06/08 | 4,714 | 4,733 | 4,480 | 4,546 | -448 | -9% | 4,165,100 |
| 2026/06/05 | 4,828 | 5,088 | 4,768 | 4,994 | +26 | +0.5% | 4,271,400 |
| 2026/06/04 | 4,849 | 5,005 | 4,791 | 4,968 | +88 | +1.8% | 2,769,600 |
1～
50
件表示中 / 4005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 | 377,000円 | +1.5% | -10.3% | 1.59% | 17.40倍 | 1.68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 |
| ＫＯＫＵＳＡＩ | 918,700円 | +44.6% | +92.2% | 0.71% | 38.60倍 | 9.77倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| ローム | 501,600円 | +6.0% | +87.3% | 1.00% | 66.77倍 | 2.55倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| 太陽誘電 | 1,101,500円 | +19.3% | +74.1% | 0.82% | 49.48倍 | 4.17倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| 横河電 | 568,900円 | +1.7% | +0.9% | 1.62% | 24.34倍 | 2.74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 |
市場注目の銘柄
チャート関連のコラム
