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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 3,215 | 3,240 | 3,155 | 3,175 | -60 | -1.9% | 1,386,100 |
| 2021/12/16 | 3,330 | 3,335 | 3,230 | 3,235 | +35 | +1.1% | 1,239,400 |
| 2021/12/15 | 3,245 | 3,265 | 3,200 | 3,200 | -35 | -1.1% | 1,404,100 |
| 2021/12/14 | 3,245 | 3,285 | 3,225 | 3,235 | -80 | -2.4% | 932,600 |
| 2021/12/13 | 3,320 | 3,380 | 3,300 | 3,315 | +25 | +0.8% | 1,089,800 |
| 2021/12/10 | 3,295 | 3,345 | 3,255 | 3,290 | +5 | +0.2% | 1,654,300 |
| 2021/12/09 | 3,205 | 3,330 | 3,200 | 3,285 | +50 | +1.5% | 1,778,200 |
| 2021/12/08 | 3,200 | 3,240 | 3,165 | 3,235 | +120 | +3.9% | 1,584,000 |
| 2021/12/07 | 3,110 | 3,140 | 3,065 | 3,115 | +35 | +1.1% | 1,403,000 |
| 2021/12/06 | 3,020 | 3,095 | 3,015 | 3,080 | +60 | +2% | 926,900 |
| 2021/12/03 | 3,050 | 3,050 | 2,963 | 3,020 | +15 | +0.5% | 1,120,600 |
| 2021/12/02 | 2,980 | 3,060 | 2,978 | 3,005 | -40 | -1.3% | 1,342,600 |
| 2021/12/01 | 3,045 | 3,095 | 3,005 | 3,045 | +45 | +1.5% | 1,475,300 |
| 2021/11/30 | 3,055 | 3,100 | 2,991 | 3,000 | +16 | +0.5% | 2,309,100 |
| 2021/11/29 | 2,950 | 3,060 | 2,950 | 2,984 | -12 | -0.4% | 1,283,800 |
| 2021/11/26 | 3,055 | 3,080 | 2,956 | 2,996 | -129 | -4.1% | 1,827,300 |
| 2021/11/25 | 3,135 | 3,150 | 3,110 | 3,125 | +10 | +0.3% | 540,100 |
| 2021/11/24 | 3,190 | 3,195 | 3,090 | 3,115 | -95 | -3% | 869,000 |
| 2021/11/22 | 3,185 | 3,235 | 3,165 | 3,210 | -5 | -0.2% | 492,200 |
| 2021/11/19 | 3,155 | 3,225 | 3,150 | 3,215 | +45 | +1.4% | 1,021,600 |
| 2021/11/18 | 3,155 | 3,180 | 3,115 | 3,170 | +55 | +1.8% | 812,500 |
| 2021/11/17 | 3,145 | 3,145 | 3,080 | 3,115 | -35 | -1.1% | 1,055,700 |
| 2021/11/16 | 3,150 | 3,185 | 3,120 | 3,150 | -10 | -0.3% | 740,400 |
| 2021/11/15 | 3,210 | 3,220 | 3,135 | 3,160 | -40 | -1.3% | 706,100 |
| 2021/11/12 | 3,135 | 3,200 | 3,135 | 3,200 | +90 | +2.9% | 994,200 |
| 2021/11/11 | 3,115 | 3,155 | 3,080 | 3,110 | +5 | +0.2% | 1,085,400 |
| 2021/11/10 | 3,210 | 3,215 | 3,105 | 3,105 | -60 | -1.9% | 1,269,300 |
| 2021/11/09 | 3,165 | 3,250 | 3,150 | 3,165 | +25 | +0.8% | 2,036,800 |
| 2021/11/08 | 3,035 | 3,145 | 3,035 | 3,140 | +115 | +3.8% | 1,852,600 |
| 2021/11/05 | 3,045 | 3,050 | 3,010 | 3,025 | -5 | -0.2% | 1,427,500 |
| 2021/11/04 | 2,995 | 3,035 | 2,977 | 3,030 | +127 | +4.4% | 1,616,100 |
| 2021/11/02 | 2,896 | 2,909 | 2,872 | 2,903 | -43 | -1.5% | 974,500 |
| 2021/11/01 | 2,947 | 2,958 | 2,918 | 2,946 | +71 | +2.5% | 1,286,200 |
| 2021/10/29 | 2,840 | 2,895 | 2,809 | 2,875 | +28 | +1% | 993,900 |
| 2021/10/28 | 2,810 | 2,882 | 2,809 | 2,847 | -4 | -0.1% | 908,800 |
| 2021/10/27 | 2,856 | 2,874 | 2,828 | 2,851 | +6 | +0.2% | 666,600 |
| 2021/10/26 | 2,851 | 2,867 | 2,834 | 2,845 | +20 | +0.7% | 812,900 |
| 2021/10/25 | 2,772 | 2,836 | 2,772 | 2,825 | +10 | +0.4% | 662,800 |
| 2021/10/22 | 2,753 | 2,846 | 2,750 | 2,815 | +37 | +1.3% | 1,127,200 |
| 2021/10/21 | 2,842 | 2,850 | 2,773 | 2,778 | -77 | -2.7% | 1,005,200 |
| 2021/10/20 | 2,906 | 2,915 | 2,852 | 2,855 | -37 | -1.3% | 1,131,600 |
| 2021/10/19 | 2,867 | 2,897 | 2,855 | 2,892 | +30 | +1% | 748,100 |
| 2021/10/18 | 2,864 | 2,871 | 2,830 | 2,862 | +5 | +0.2% | 744,900 |
| 2021/10/15 | 2,850 | 2,865 | 2,825 | 2,857 | +56 | +2% | 1,248,600 |
| 2021/10/14 | 2,746 | 2,805 | 2,738 | 2,801 | +79 | +2.9% | 1,171,800 |
| 2021/10/13 | 2,735 | 2,761 | 2,705 | 2,722 | -23 | -0.8% | 1,242,000 |
| 2021/10/12 | 2,746 | 2,764 | 2,735 | 2,745 | -15 | -0.5% | 1,132,900 |
| 2021/10/11 | 2,689 | 2,793 | 2,674 | 2,760 | +81 | +3% | 1,956,900 |
| 2021/10/08 | 2,641 | 2,682 | 2,630 | 2,679 | +88 | +3.4% | 1,905,200 |
| 2021/10/07 | 2,609 | 2,632 | 2,572 | 2,591 | +13 | +0.5% | 1,651,200 |
901～
950
件表示中 / 3768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 | 254,700円 | -0.8% | +15.0% | 1.96% | 15.21倍 | 1.38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 | 1,137,500円 | -0.7% | -15.4% | 2.46% | 12.21倍 | 2.55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 |
| 横河電 | 425,800円 | -0.4% | -6.3% | 1.50% | 20.65倍 | 2.32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 | 705,800円 | +12.3% | +6.5% | 0.57% | 28.98倍 | 2.01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 |
| ローム | 210,600円 | -1.9% | - | 2.37% | 116.16倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
