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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 2,746 | 2,802 | 2,745.5 | 2,761 | +29 | +1.1% | 2,146,600 |
| 2024/10/29 | 2,702 | 2,745 | 2,689.5 | 2,732 | -3 | -0.1% | 1,550,200 |
| 2024/10/28 | 2,688 | 2,762.5 | 2,671 | 2,735 | +21 | +0.8% | 1,227,500 |
| 2024/10/25 | 2,721.5 | 2,738 | 2,690 | 2,714 | -29 | -1.1% | 999,400 |
| 2024/10/24 | 2,722 | 2,754.5 | 2,706 | 2,743 | +5 | +0.2% | 1,192,400 |
| 2024/10/23 | 2,751.5 | 2,784.5 | 2,717 | 2,738 | +9 | +0.3% | 1,109,300 |
| 2024/10/22 | 2,785 | 2,785 | 2,708.5 | 2,729 | -71.5 | -2.6% | 2,012,300 |
| 2024/10/21 | 2,817 | 2,842.5 | 2,791 | 2,800.5 | -1 | ±0% | 1,119,700 |
| 2024/10/18 | 2,833 | 2,865 | 2,789 | 2,801.5 | -21.5 | -0.8% | 1,731,200 |
| 2024/10/17 | 2,866.5 | 2,887.5 | 2,823 | 2,823 | -40.5 | -1.4% | 976,800 |
| 2024/10/16 | 2,829 | 2,923.5 | 2,803.5 | 2,863.5 | -39 | -1.3% | 1,324,200 |
| 2024/10/15 | 2,950 | 2,961 | 2,891 | 2,902.5 | -26 | -0.9% | 1,435,600 |
| 2024/10/11 | 2,966.5 | 2,995.5 | 2,922 | 2,928.5 | -7.5 | -0.3% | 1,213,300 |
| 2024/10/10 | 2,940 | 2,958 | 2,920 | 2,936 | +25.5 | +0.9% | 948,200 |
| 2024/10/09 | 2,955.5 | 2,964 | 2,888 | 2,910.5 | -15 | -0.5% | 780,300 |
| 2024/10/08 | 2,970 | 2,982.5 | 2,912 | 2,925.5 | -78.5 | -2.6% | 1,378,000 |
| 2024/10/07 | 3,048 | 3,049 | 3,004 | 3,004 | +56.5 | +1.9% | 1,090,300 |
| 2024/10/04 | 2,906 | 2,947.5 | 2,903 | 2,947.5 | +41.5 | +1.4% | 939,800 |
| 2024/10/03 | 2,952.5 | 2,964 | 2,906 | 2,906 | +53.5 | +1.9% | 1,063,100 |
| 2024/10/02 | 2,867 | 2,886 | 2,830.5 | 2,852.5 | -88.5 | -3% | 1,667,300 |
| 2024/10/01 | 2,865.5 | 2,954 | 2,855 | 2,941 | +123 | +4.4% | 1,853,600 |
| 2024/09/30 | 2,778.5 | 2,839 | 2,778.5 | 2,818 | -160.5 | -5.4% | 1,856,600 |
| 2024/09/27 | 2,913.5 | 2,983 | 2,885 | 2,978.5 | +95 | +3.3% | 1,311,300 |
| 2024/09/26 | 2,871 | 2,883.5 | 2,830.5 | 2,883.5 | +45 | +1.6% | 1,771,600 |
| 2024/09/25 | 2,800 | 2,891.5 | 2,781 | 2,838.5 | +118.5 | +4.4% | 2,385,200 |
| 2024/09/24 | 2,783 | 2,788 | 2,716 | 2,720 | -16.5 | -0.6% | 1,437,300 |
| 2024/09/20 | 2,758 | 2,761.5 | 2,725.5 | 2,736.5 | +69 | +2.6% | 2,112,600 |
| 2024/09/19 | 2,700 | 2,706.5 | 2,658 | 2,667.5 | +35 | +1.3% | 1,427,800 |
| 2024/09/18 | 2,617.5 | 2,641.5 | 2,576 | 2,632.5 | +56 | +2.2% | 1,616,700 |
| 2024/09/17 | 2,599 | 2,617 | 2,541 | 2,576.5 | -38 | -1.5% | 2,319,100 |
| 2024/09/13 | 2,672.5 | 2,677 | 2,602 | 2,614.5 | -81 | -3% | 2,120,700 |
| 2024/09/12 | 2,698 | 2,723.5 | 2,643 | 2,695.5 | +82 | +3.1% | 2,258,400 |
| 2024/09/11 | 2,626 | 2,663 | 2,586 | 2,613.5 | -22.5 | -0.9% | 1,877,800 |
| 2024/09/10 | 2,720 | 2,728.5 | 2,636 | 2,636 | -82.5 | -3% | 1,635,400 |
| 2024/09/09 | 2,650 | 2,730 | 2,610 | 2,718.5 | -15 | -0.5% | 1,084,100 |
| 2024/09/06 | 2,810 | 2,840 | 2,722.5 | 2,733.5 | -58.5 | -2.1% | 1,779,400 |
| 2024/09/05 | 2,771 | 2,837.5 | 2,754.5 | 2,792 | -79 | -2.8% | 1,583,500 |
| 2024/09/04 | 2,879 | 2,941 | 2,850.5 | 2,871 | -196 | -6.4% | 1,924,300 |
| 2024/09/03 | 3,107 | 3,129 | 3,058 | 3,067 | -21 | -0.7% | 984,800 |
| 2024/09/02 | 3,111 | 3,124 | 3,064 | 3,088 | +29 | +0.9% | 1,147,700 |
| 2024/08/30 | 3,072 | 3,132 | 3,031 | 3,059 | -18 | -0.6% | 2,110,400 |
| 2024/08/29 | 3,081 | 3,097 | 3,053 | 3,077 | -26 | -0.8% | 1,387,400 |
| 2024/08/28 | 3,059 | 3,115 | 3,041 | 3,103 | +30 | +1% | 1,094,500 |
| 2024/08/27 | 3,061 | 3,083 | 3,038 | 3,073 | +21 | +0.7% | 942,400 |
| 2024/08/26 | 3,091 | 3,100 | 3,018 | 3,052 | -84 | -2.7% | 1,043,000 |
| 2024/08/23 | 3,088 | 3,138 | 3,056 | 3,136 | +48 | +1.6% | 851,500 |
| 2024/08/22 | 3,072 | 3,111 | 3,046 | 3,088 | +27 | +0.9% | 1,006,200 |
| 2024/08/21 | 3,023 | 3,085 | 3,018 | 3,061 | -29 | -0.9% | 1,319,300 |
| 2024/08/20 | 3,122 | 3,142 | 3,072 | 3,090 | +28 | +0.9% | 1,078,600 |
| 2024/08/19 | 3,090 | 3,115 | 3,042 | 3,062 | -84 | -2.7% | 1,247,400 |
151～
200
件表示中 / 3720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 | 202,100円 | -2.2% | +2.9% | 2.23% | 13.53倍 | 1.09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 |
| 横河電 | 369,100円 | -0.4% | -6.3% | 1.73% | 17.96倍 | 2.02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 |
| 富士電機 | 644,400円 | +1.5% | -1.9% | 2.48% | 11.72倍 | 1.37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 |
| 安川電 | 321,300円 | +2.3% | -19.7% | 2.12% | 17.92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 |
| イビデン | 575,800円 | +11.0% | -8.1% | 0.69% | 28.71倍 | 1.64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 |
市場注目の銘柄
チャート関連のコラム
