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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 2,408 | 2,525 | 2,360 | 2,419 | +211 | +9.6% | 19,379,800 |
| 2017/11/08 | 2,187 | 2,227 | 2,180 | 2,208 | +31 | +1.4% | 5,599,400 |
| 2017/11/07 | 2,130 | 2,189 | 2,112 | 2,177 | +40 | +1.9% | 4,348,200 |
| 2017/11/06 | 2,150 | 2,164 | 2,133 | 2,137 | -1 | ±0% | 4,729,400 |
| 2017/11/02 | 2,134 | 2,147 | 2,117 | 2,138 | +18 | +0.8% | 4,210,600 |
| 2017/11/01 | 2,070 | 2,132 | 2,057 | 2,120 | +58 | +2.8% | 5,540,000 |
| 2017/10/31 | 2,029 | 2,064 | 2,023 | 2,062 | +28 | +1.4% | 3,399,500 |
| 2017/10/30 | 2,043 | 2,049 | 2,013 | 2,034 | -1 | ±0% | 3,375,800 |
| 2017/10/27 | 2,034 | 2,037 | 2,007 | 2,035 | +29 | +1.4% | 3,261,800 |
| 2017/10/26 | 1,992 | 2,018 | 1,982 | 2,006 | +22 | +1.1% | 3,899,700 |
| 2017/10/25 | 1,993 | 2,009 | 1,977 | 1,984 | +7 | +0.4% | 4,126,200 |
| 2017/10/24 | 1,932 | 1,983 | 1,921 | 1,977 | +37 | +1.9% | 3,856,300 |
| 2017/10/23 | 1,943 | 1,952 | 1,933 | 1,940 | +19 | +1% | 3,098,300 |
| 2017/10/20 | 1,918 | 1,930 | 1,891 | 1,921 | -1 | -0.1% | 2,763,800 |
| 2017/10/19 | 1,910 | 1,938 | 1,910 | 1,922 | +30 | +1.6% | 3,874,200 |
| 2017/10/18 | 1,909 | 1,909 | 1,872 | 1,892 | -30 | -1.6% | 3,294,700 |
| 2017/10/17 | 1,905 | 1,947 | 1,902 | 1,922 | +33 | +1.7% | 5,521,800 |
| 2017/10/16 | 1,890 | 1,909 | 1,874 | 1,889 | +3 | +0.2% | 3,222,600 |
| 2017/10/13 | 1,859 | 1,890 | 1,841 | 1,886 | +30 | +1.6% | 3,655,300 |
| 2017/10/12 | 1,870 | 1,878 | 1,856 | 1,856 | -4 | -0.2% | 2,615,600 |
| 2017/10/11 | 1,862 | 1,871 | 1,839 | 1,860 | +5 | +0.3% | 2,726,300 |
| 2017/10/10 | 1,795 | 1,858 | 1,791 | 1,855 | +50 | +2.8% | 3,407,800 |
| 2017/10/06 | 1,823 | 1,824 | 1,801 | 1,805 | +15 | +0.8% | 2,181,700 |
| 2017/10/05 | 1,813 | 1,816 | 1,789 | 1,790 | -17 | -0.9% | 1,933,200 |
| 2017/10/04 | 1,822 | 1,827 | 1,803 | 1,807 | -21 | -1.1% | 2,537,000 |
| 2017/10/03 | 1,821 | 1,838 | 1,815 | 1,828 | +19 | +1.1% | 2,476,000 |
| 2017/10/02 | 1,770 | 1,811 | 1,766 | 1,809 | +49 | +2.8% | 2,871,900 |
| 2017/09/29 | 1,780 | 1,781 | 1,751 | 1,760 | -21 | -1.2% | 3,536,600 |
| 2017/09/28 | 1,786 | 1,788 | 1,760 | 1,781 | +28 | +1.6% | 3,846,500 |
| 2017/09/27 | 1,758 | 1,763 | 1,734 | 1,753 | -4 | -0.2% | 3,866,500 |
| 2017/09/26 | 1,805 | 1,808 | 1,707 | 1,757 | -61 | -3.4% | 7,249,900 |
| 2017/09/25 | 1,881 | 1,885 | 1,814 | 1,818 | -56 | -3% | 3,923,000 |
| 2017/09/22 | 1,881 | 1,888 | 1,844 | 1,874 | -29 | -1.5% | 3,117,300 |
| 2017/09/21 | 1,926 | 1,935 | 1,891 | 1,903 | -12 | -0.6% | 3,060,900 |
| 2017/09/20 | 1,902 | 1,926 | 1,899 | 1,915 | +16 | +0.8% | 3,162,100 |
| 2017/09/19 | 1,884 | 1,907 | 1,873 | 1,899 | +41 | +2.2% | 3,768,400 |
| 2017/09/15 | 1,844 | 1,860 | 1,839 | 1,858 | +14 | +0.8% | 2,779,500 |
| 2017/09/14 | 1,877 | 1,881 | 1,828 | 1,844 | -13 | -0.7% | 2,520,300 |
| 2017/09/13 | 1,862 | 1,876 | 1,854 | 1,857 | -2 | -0.1% | 2,345,700 |
| 2017/09/12 | 1,820 | 1,861 | 1,816 | 1,859 | +57 | +3.2% | 3,312,800 |
| 2017/09/11 | 1,776 | 1,808 | 1,772 | 1,802 | +34 | +1.9% | 2,760,600 |
| 2017/09/08 | 1,742 | 1,773 | 1,739 | 1,768 | +16 | +0.9% | 4,151,400 |
| 2017/09/07 | 1,770 | 1,783 | 1,741 | 1,752 | -3 | -0.2% | 3,012,400 |
| 2017/09/06 | 1,718 | 1,759 | 1,715 | 1,755 | -2 | -0.1% | 2,947,700 |
| 2017/09/05 | 1,790 | 1,798 | 1,733 | 1,757 | -33 | -1.8% | 3,463,300 |
| 2017/09/04 | 1,800 | 1,801 | 1,775 | 1,790 | -17 | -0.9% | 2,038,100 |
| 2017/09/01 | 1,823 | 1,827 | 1,800 | 1,807 | ±0 | ±0% | 2,297,900 |
| 2017/08/31 | 1,806 | 1,816 | 1,796 | 1,807 | +12 | +0.7% | 2,648,900 |
| 2017/08/30 | 1,801 | 1,805 | 1,771 | 1,795 | +5 | +0.3% | 3,087,300 |
| 2017/08/29 | 1,785 | 1,808 | 1,782 | 1,790 | +1 | +0.1% | 2,024,600 |
1901～
1950
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
