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 |
|---|---|---|---|---|---|---|---|
| 2017/09/15 | 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 |
| 2017/08/28 | 1,814 | 1,824 | 1,777 | 1,789 | -21 | -1.2% | 2,441,800 |
| 2017/08/25 | 1,816 | 1,824 | 1,802 | 1,810 | +1 | +0.1% | 1,734,400 |
| 2017/08/24 | 1,827 | 1,840 | 1,807 | 1,809 | -31 | -1.7% | 2,231,200 |
| 2017/08/23 | 1,855 | 1,873 | 1,836 | 1,840 | +11 | +0.6% | 2,967,200 |
| 2017/08/22 | 1,804 | 1,833 | 1,800 | 1,829 | +30 | +1.7% | 2,933,000 |
| 2017/08/21 | 1,803 | 1,823 | 1,797 | 1,799 | +14 | +0.8% | 3,095,400 |
| 2017/08/18 | 1,774 | 1,803 | 1,772 | 1,785 | +3 | +0.2% | 4,589,400 |
| 2017/08/17 | 1,769 | 1,797 | 1,762 | 1,782 | -27 | -1.5% | 4,879,300 |
| 2017/08/16 | 1,810 | 1,839 | 1,804 | 1,809 | -9 | -0.5% | 3,633,200 |
| 2017/08/15 | 1,822 | 1,839 | 1,813 | 1,818 | +24 | +1.3% | 3,958,800 |
| 2017/08/14 | 1,759 | 1,802 | 1,755 | 1,794 | +4 | +0.2% | 3,754,000 |
| 2017/08/10 | 1,845 | 1,867 | 1,782 | 1,790 | -85 | -4.5% | 6,488,100 |
| 2017/08/09 | 1,897 | 1,898 | 1,860 | 1,875 | -31 | -1.6% | 4,222,300 |
| 2017/08/08 | 1,923 | 1,943 | 1,900 | 1,906 | -9 | -0.5% | 3,608,000 |
| 2017/08/07 | 1,924 | 1,952 | 1,896 | 1,915 | +71 | +3.9% | 8,277,700 |
| 2017/08/04 | 1,827 | 1,851 | 1,815 | 1,844 | +23 | +1.3% | 3,986,600 |
| 2017/08/03 | 1,868 | 1,873 | 1,821 | 1,821 | -45 | -2.4% | 3,303,500 |
| 2017/08/02 | 1,836 | 1,873 | 1,833 | 1,866 | +38 | +2.1% | 2,546,800 |
| 2017/08/01 | 1,861 | 1,864 | 1,821 | 1,828 | +5 | +0.3% | 3,981,700 |
| 2017/07/31 | 1,832 | 1,856 | 1,823 | 1,823 | -14 | -0.8% | 2,935,900 |
| 2017/07/28 | 1,884 | 1,887 | 1,833 | 1,837 | -56 | -3% | 2,911,900 |
| 2017/07/27 | 1,885 | 1,908 | 1,874 | 1,893 | +4 | +0.2% | 2,504,400 |
| 2017/07/26 | 1,903 | 1,923 | 1,884 | 1,889 | +1 | +0.1% | 2,526,500 |
| 2017/07/25 | 1,950 | 1,953 | 1,888 | 1,888 | -55 | -2.8% | 4,639,300 |
| 2017/07/24 | 1,933 | 1,947 | 1,917 | 1,943 | -14 | -0.7% | 2,342,700 |
| 2017/07/21 | 1,946 | 1,978 | 1,945 | 1,957 | +27 | +1.4% | 4,482,400 |
| 2017/07/20 | 1,905 | 1,934 | 1,905 | 1,930 | +33 | +1.7% | 3,413,500 |
| 2017/07/19 | 1,889 | 1,902 | 1,875 | 1,897 | +2 | +0.1% | 1,975,400 |
| 2017/07/18 | 1,886 | 1,903 | 1,874 | 1,895 | -3 | -0.2% | 2,605,200 |
| 2017/07/14 | 1,909 | 1,915 | 1,890 | 1,898 | +24 | +1.3% | 3,366,200 |
| 2017/07/13 | 1,879 | 1,888 | 1,865 | 1,874 | +32 | +1.7% | 3,654,500 |
| 2017/07/12 | 1,858 | 1,869 | 1,836 | 1,842 | -8 | -0.4% | 2,423,100 |
| 2017/07/11 | 1,815 | 1,850 | 1,810 | 1,850 | +61 | +3.4% | 3,683,600 |
| 2017/07/10 | 1,775 | 1,796 | 1,774 | 1,789 | +35 | +2% | 2,954,900 |
| 2017/07/07 | 1,758 | 1,769 | 1,749 | 1,754 | -17 | -1% | 2,551,300 |
| 2017/07/06 | 1,756 | 1,787 | 1,753 | 1,771 | +10 | +0.6% | 2,635,300 |
1901～
1950
件表示中 / 3732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 | 206,700円 | -2.2% | +2.9% | 2.18% | 13.84倍 | 1.12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 |
| 富士電機 | 659,800円 | +1.5% | -1.9% | 2.42% | 12.00倍 | 1.42倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| イビデン | 614,700円 | +11.0% | -8.1% | 0.65% | 30.65倍 | 1.74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 |
| 安川電 | 315,200円 | +2.3% | -19.7% | 2.16% | 17.58倍 | 1.93倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| ＫＯＫＵＳＡＩ | 325,600円 | +2.1% | -4.7% | 1.11% | 21.11倍 | 3.99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 |
市場注目の銘柄
チャート関連のコラム
