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 |
|---|---|---|---|---|---|---|---|
| 2026/06/03 | 4,809 | 4,967 | 4,766 | 4,880 | +205 | +4.4% | 3,795,400 |
| 2026/06/02 | 4,651 | 4,740 | 4,452 | 4,675 | -46 | -1% | 3,912,700 |
| 2026/06/01 | 4,576 | 4,738 | 4,532 | 4,721 | +159 | +3.5% | 3,650,800 |
| 2026/05/29 | 4,433 | 4,617 | 4,433 | 4,562 | +286 | +6.7% | 5,338,600 |
| 2026/05/28 | 4,166 | 4,328 | 4,152 | 4,276 | +44 | +1% | 2,061,300 |
| 2026/05/27 | 4,247 | 4,393 | 4,211 | 4,232 | -85 | -2% | 2,314,900 |
| 2026/05/26 | 4,219 | 4,335 | 4,156 | 4,317 | +96 | +2.3% | 2,538,700 |
| 2026/05/25 | 4,060 | 4,246 | 4,002 | 4,221 | +229 | +5.7% | 2,539,800 |
| 2026/05/22 | 3,940 | 4,057 | 3,932 | 3,992 | +115 | +3% | 2,298,900 |
| 2026/05/21 | 3,799 | 3,944 | 3,731 | 3,877 | +147 | +3.9% | 2,440,900 |
| 2026/05/20 | 3,869 | 3,898 | 3,682 | 3,730 | -148 | -3.8% | 2,528,700 |
| 2026/05/19 | 3,800 | 3,882 | 3,791 | 3,878 | +63 | +1.7% | 2,137,400 |
| 2026/05/18 | 3,955 | 3,990 | 3,799 | 3,815 | -129 | -3.3% | 3,076,500 |
| 2026/05/15 | 4,005 | 4,087 | 3,904 | 3,944 | -34 | -0.9% | 3,164,100 |
| 2026/05/14 | 3,950 | 4,088 | 3,912 | 3,978 | +64 | +1.6% | 4,083,300 |
| 2026/05/13 | 3,636 | 3,915 | 3,610 | 3,914 | +348 | +9.8% | 5,903,700 |
| 2026/05/12 | 3,527 | 3,604 | 3,487 | 3,566 | +108 | +3.1% | 4,164,300 |
| 2026/05/11 | 3,436 | 3,458 | 3,323 | 3,458 | +78 | +2.3% | 2,485,800 |
| 2026/05/08 | 3,300 | 3,384 | 3,252 | 3,380 | +90 | +2.7% | 3,109,800 |
| 2026/05/07 | 3,178 | 3,319 | 3,129 | 3,290 | +182 | +5.9% | 3,393,700 |
| 2026/05/01 | 3,138 | 3,152 | 3,071 | 3,108 | -16 | -0.5% | 1,751,000 |
| 2026/04/30 | 3,079 | 3,150 | 3,073 | 3,124 | +65 | +2.1% | 2,720,400 |
| 2026/04/28 | 3,123 | 3,124 | 3,037 | 3,059 | -14 | -0.5% | 1,935,600 |
| 2026/04/27 | 3,120 | 3,150 | 3,062 | 3,073 | -13 | -0.4% | 2,073,000 |
| 2026/04/24 | 3,060 | 3,100 | 3,046 | 3,086 | +59 | +1.9% | 1,633,500 |
| 2026/04/23 | 3,110 | 3,130 | 2,993 | 3,027 | -69 | -2.2% | 1,851,200 |
| 2026/04/22 | 3,106 | 3,149 | 3,063 | 3,096 | -32 | -1% | 1,569,700 |
| 2026/04/21 | 3,112 | 3,135 | 3,084 | 3,128 | +36 | +1.2% | 1,614,700 |
| 2026/04/20 | 3,034 | 3,120 | 3,025 | 3,092 | +142.5 | +4.8% | 2,611,900 |
| 2026/04/17 | 3,000 | 3,009 | 2,949.5 | 2,949.5 | -61.5 | -2% | 2,005,700 |
| 2026/04/16 | 2,908 | 3,033 | 2,906 | 3,011 | +147.5 | +5.2% | 3,963,000 |
| 2026/04/15 | 2,878.5 | 2,898.5 | 2,835 | 2,863.5 | -9 | -0.3% | 1,918,900 |
| 2026/04/14 | 2,910 | 2,918.5 | 2,849 | 2,872.5 | +9.5 | +0.3% | 2,206,500 |
| 2026/04/13 | 2,830.5 | 2,905.5 | 2,812 | 2,863 | +17.5 | +0.6% | 2,234,000 |
| 2026/04/10 | 2,735 | 2,883 | 2,730 | 2,845.5 | +114 | +4.2% | 3,069,300 |
| 2026/04/09 | 2,782 | 2,784.5 | 2,723.5 | 2,731.5 | -20.5 | -0.7% | 1,837,700 |
| 2026/04/08 | 2,794.5 | 2,797 | 2,725.5 | 2,752 | +125 | +4.8% | 2,347,500 |
| 2026/04/07 | 2,625 | 2,647.5 | 2,602 | 2,627 | +21.5 | +0.8% | 1,607,200 |
| 2026/04/06 | 2,596.5 | 2,633.5 | 2,590.5 | 2,605.5 | +16 | +0.6% | 1,586,400 |
| 2026/04/03 | 2,589.5 | 2,631.5 | 2,575.5 | 2,589.5 | +14.5 | +0.6% | 1,804,900 |
| 2026/04/02 | 2,700 | 2,714.5 | 2,568.5 | 2,575 | -92.5 | -3.5% | 1,732,200 |
| 2026/04/01 | 2,685 | 2,685 | 2,620 | 2,667.5 | +132.5 | +5.2% | 1,760,100 |
| 2026/03/31 | 2,547 | 2,618.5 | 2,535 | 2,535 | -80.5 | -3.1% | 2,335,500 |
| 2026/03/30 | 2,577 | 2,615.5 | 2,536 | 2,615.5 | -106.5 | -3.9% | 1,700,900 |
| 2026/03/27 | 2,686.5 | 2,727 | 2,666 | 2,722 | -24.5 | -0.9% | 1,775,100 |
| 2026/03/26 | 2,760 | 2,773.5 | 2,721 | 2,746.5 | +14.5 | +0.5% | 1,818,900 |
| 2026/03/25 | 2,689.5 | 2,732 | 2,668 | 2,732 | +92.5 | +3.5% | 2,497,700 |
| 2026/03/24 | 2,650 | 2,660.5 | 2,588 | 2,639.5 | +98.5 | +3.9% | 1,971,000 |
| 2026/03/23 | 2,560 | 2,578 | 2,518 | 2,541 | -134.5 | -5% | 3,565,100 |
| 2026/03/19 | 2,724.5 | 2,740 | 2,675.5 | 2,675.5 | -126.5 | -4.5% | 2,399,600 |
51～
100
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
