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 |
|---|---|---|---|---|---|---|---|
| 2025/12/30 | 3,138 | 3,164 | 3,135 | 3,141 | -21 | -0.7% | 741,600 |
| 2025/12/29 | 3,129 | 3,186 | 3,125 | 3,162 | +21 | +0.7% | 841,800 |
| 2025/12/26 | 3,180 | 3,187 | 3,122 | 3,141 | -37 | -1.2% | 923,200 |
| 2025/12/25 | 3,168 | 3,192 | 3,151 | 3,178 | +33 | +1% | 425,100 |
| 2025/12/24 | 3,194 | 3,195 | 3,140 | 3,145 | -14 | -0.4% | 680,000 |
| 2025/12/23 | 3,195 | 3,210 | 3,129 | 3,159 | -35 | -1.1% | 1,032,400 |
| 2025/12/22 | 3,150 | 3,194 | 3,135 | 3,194 | +89 | +2.9% | 1,132,700 |
| 2025/12/19 | 3,100 | 3,126 | 3,082 | 3,105 | +4 | +0.1% | 1,600,300 |
| 2025/12/18 | 3,082 | 3,137 | 3,065 | 3,101 | -39 | -1.2% | 1,152,600 |
| 2025/12/17 | 3,180 | 3,185 | 3,103 | 3,140 | -69 | -2.2% | 1,356,300 |
| 2025/12/16 | 3,282 | 3,308 | 3,155 | 3,209 | -81 | -2.5% | 1,920,000 |
| 2025/12/15 | 3,313 | 3,331 | 3,280 | 3,290 | -48 | -1.4% | 972,700 |
| 2025/12/12 | 3,323 | 3,343 | 3,304 | 3,338 | +33 | +1% | 1,217,600 |
| 2025/12/11 | 3,381 | 3,381 | 3,262 | 3,305 | -39 | -1.2% | 1,212,800 |
| 2025/12/10 | 3,329 | 3,392 | 3,298 | 3,344 | +33 | +1% | 1,507,700 |
| 2025/12/09 | 3,276 | 3,324 | 3,251 | 3,311 | +12 | +0.4% | 1,239,600 |
| 2025/12/08 | 3,295 | 3,338 | 3,274 | 3,299 | +20 | +0.6% | 1,533,900 |
| 2025/12/05 | 3,231 | 3,305 | 3,220 | 3,279 | -12 | -0.4% | 2,031,800 |
| 2025/12/04 | 3,156 | 3,299 | 3,147 | 3,291 | +141 | +4.5% | 2,087,100 |
| 2025/12/03 | 3,144 | 3,199 | 3,121 | 3,150 | -31 | -1% | 1,442,100 |
| 2025/12/02 | 3,169 | 3,228 | 3,129 | 3,181 | +15 | +0.5% | 1,386,000 |
| 2025/12/01 | 3,193 | 3,208 | 3,128 | 3,166 | -5 | -0.2% | 1,773,400 |
| 2025/11/28 | 3,084 | 3,187 | 3,066 | 3,171 | +135 | +4.4% | 2,327,300 |
| 2025/11/27 | 3,010 | 3,049 | 2,997 | 3,036 | +43 | +1.4% | 985,400 |
| 2025/11/26 | 2,967 | 3,007 | 2,939 | 2,993 | +51 | +1.7% | 1,458,500 |
| 2025/11/25 | 2,964 | 2,965.5 | 2,935.5 | 2,942 | +28 | +1% | 1,410,500 |
| 2025/11/21 | 2,832 | 2,922.5 | 2,826.5 | 2,914 | +37.5 | +1.3% | 2,552,300 |
| 2025/11/20 | 2,923 | 2,954.5 | 2,876.5 | 2,876.5 | +36 | +1.3% | 1,386,600 |
| 2025/11/19 | 2,863 | 2,875 | 2,812.5 | 2,840.5 | -21 | -0.7% | 1,404,000 |
| 2025/11/18 | 2,895.5 | 2,921 | 2,861 | 2,861.5 | -49 | -1.7% | 1,542,800 |
| 2025/11/17 | 2,935 | 2,940.5 | 2,882.5 | 2,910.5 | -39 | -1.3% | 1,230,200 |
| 2025/11/14 | 2,888.5 | 2,962 | 2,870 | 2,949.5 | +33.5 | +1.1% | 1,732,400 |
| 2025/11/13 | 2,961.5 | 2,976 | 2,913 | 2,916 | -45.5 | -1.5% | 1,154,000 |
| 2025/11/12 | 2,952 | 2,997.5 | 2,934.5 | 2,961.5 | +54.5 | +1.9% | 1,539,400 |
| 2025/11/11 | 2,954.5 | 2,960.5 | 2,896.5 | 2,907 | -9 | -0.3% | 1,961,200 |
| 2025/11/10 | 3,053 | 3,064 | 2,915.5 | 2,916 | -102 | -3.4% | 1,910,400 |
| 2025/11/07 | 3,100 | 3,136 | 2,968 | 3,018 | -96 | -3.1% | 2,545,400 |
| 2025/11/06 | 3,145 | 3,157 | 3,102 | 3,114 | +16 | +0.5% | 1,808,200 |
| 2025/11/05 | 3,139 | 3,148 | 2,993 | 3,098 | -41 | -1.3% | 1,807,700 |
| 2025/11/04 | 3,060 | 3,175 | 3,045 | 3,139 | +83 | +2.7% | 2,802,800 |
| 2025/10/31 | 3,048 | 3,075 | 3,015 | 3,056 | +25 | +0.8% | 1,457,400 |
| 2025/10/30 | 2,997.5 | 3,043 | 2,990 | 3,031 | +33.5 | +1.1% | 1,319,500 |
| 2025/10/29 | 3,034 | 3,068 | 2,990 | 2,997.5 | -32.5 | -1.1% | 1,333,600 |
| 2025/10/28 | 3,080 | 3,099 | 3,025 | 3,030 | -68 | -2.2% | 942,000 |
| 2025/10/27 | 3,079 | 3,100 | 3,050 | 3,098 | +84 | +2.8% | 1,285,300 |
| 2025/10/24 | 2,990 | 3,050 | 2,980 | 3,014 | +40 | +1.3% | 1,476,700 |
| 2025/10/23 | 2,990 | 2,992.5 | 2,938 | 2,974 | -51 | -1.7% | 1,309,900 |
| 2025/10/22 | 2,977 | 3,053 | 2,967.5 | 3,025 | +53.5 | +1.8% | 1,818,100 |
| 2025/10/21 | 2,980.5 | 3,003 | 2,965 | 2,971.5 | +21 | +0.7% | 971,700 |
| 2025/10/20 | 2,949.5 | 2,968.5 | 2,909.5 | 2,950.5 | +66.5 | +2.3% | 876,100 |
151～
200
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
