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 |
|---|---|---|---|---|---|---|---|
| 2017/04/24 | 1,544 | 1,548 | 1,522 | 1,528 | +11 | +0.7% | 3,177,100 |
| 2017/04/21 | 1,532 | 1,544 | 1,506 | 1,517 | +12 | +0.8% | 3,773,100 |
| 2017/04/20 | 1,480 | 1,526 | 1,480 | 1,505 | +23 | +1.6% | 4,095,600 |
| 2017/04/19 | 1,442 | 1,487 | 1,440 | 1,482 | +42 | +2.9% | 4,826,300 |
| 2017/04/18 | 1,444 | 1,466 | 1,429 | 1,440 | +20 | +1.4% | 2,827,500 |
| 2017/04/17 | 1,430 | 1,444 | 1,403 | 1,420 | -25 | -1.7% | 5,117,300 |
| 2017/04/14 | 1,453 | 1,469 | 1,429 | 1,445 | +5 | +0.3% | 3,104,600 |
| 2017/04/13 | 1,415 | 1,441 | 1,409 | 1,440 | -5 | -0.3% | 3,492,600 |
| 2017/04/12 | 1,449 | 1,472 | 1,428 | 1,445 | -25 | -1.7% | 5,150,700 |
| 2017/04/11 | 1,502 | 1,502 | 1,458 | 1,470 | -51 | -3.4% | 4,619,100 |
| 2017/04/10 | 1,493 | 1,526 | 1,491 | 1,521 | +38 | +2.6% | 4,041,800 |
| 2017/04/07 | 1,462 | 1,494 | 1,446 | 1,483 | +29 | +2% | 5,396,100 |
| 2017/04/06 | 1,459 | 1,470 | 1,441 | 1,454 | -23 | -1.6% | 3,492,400 |
| 2017/04/05 | 1,470 | 1,494 | 1,461 | 1,477 | +22 | +1.5% | 3,657,300 |
| 2017/04/04 | 1,477 | 1,481 | 1,441 | 1,455 | -15 | -1% | 3,915,600 |
| 2017/04/03 | 1,469 | 1,482 | 1,450 | 1,470 | -15 | -1% | 4,994,400 |
| 2017/03/31 | 1,520 | 1,528 | 1,484 | 1,485 | -19 | -1.3% | 3,031,900 |
| 2017/03/30 | 1,508 | 1,518 | 1,492 | 1,504 | -17 | -1.1% | 3,082,200 |
| 2017/03/29 | 1,537 | 1,550 | 1,514 | 1,521 | +3 | +0.2% | 3,384,900 |
| 2017/03/28 | 1,538 | 1,548 | 1,513 | 1,518 | +5 | +0.3% | 2,959,500 |
| 2017/03/27 | 1,501 | 1,517 | 1,488 | 1,513 | -5 | -0.3% | 2,871,600 |
| 2017/03/24 | 1,506 | 1,540 | 1,499 | 1,518 | +23 | +1.5% | 3,632,000 |
| 2017/03/23 | 1,505 | 1,512 | 1,478 | 1,495 | -5 | -0.3% | 4,302,800 |
| 2017/03/22 | 1,510 | 1,526 | 1,497 | 1,500 | -76 | -4.8% | 7,156,400 |
| 2017/03/21 | 1,596 | 1,607 | 1,566 | 1,576 | -45 | -2.8% | 4,151,100 |
| 2017/03/17 | 1,585 | 1,625 | 1,582 | 1,621 | +45 | +2.9% | 8,597,500 |
| 2017/03/16 | 1,520 | 1,582 | 1,516 | 1,576 | +50 | +3.3% | 4,734,600 |
| 2017/03/15 | 1,531 | 1,531 | 1,515 | 1,526 | -8 | -0.5% | 1,484,500 |
| 2017/03/14 | 1,522 | 1,539 | 1,511 | 1,534 | +12 | +0.8% | 2,571,200 |
| 2017/03/13 | 1,537 | 1,538 | 1,508 | 1,522 | -21 | -1.4% | 3,269,400 |
| 2017/03/10 | 1,553 | 1,553 | 1,525 | 1,543 | +7 | +0.5% | 3,795,400 |
| 2017/03/09 | 1,530 | 1,556 | 1,528 | 1,536 | +14 | +0.9% | 3,929,200 |
| 2017/03/08 | 1,512 | 1,526 | 1,498 | 1,522 | -11 | -0.7% | 6,425,500 |
| 2017/03/07 | 1,500 | 1,534 | 1,500 | 1,533 | +35 | +2.3% | 5,569,100 |
| 2017/03/06 | 1,480 | 1,503 | 1,480 | 1,498 | +27 | +1.8% | 4,689,900 |
| 2017/03/03 | 1,452 | 1,484 | 1,445 | 1,471 | ±0 | ±0% | 4,506,800 |
| 2017/03/02 | 1,475 | 1,491 | 1,463 | 1,471 | +26 | +1.8% | 5,193,300 |
| 2017/03/01 | 1,398 | 1,454 | 1,397 | 1,445 | +61 | +4.4% | 7,200,900 |
| 2017/02/28 | 1,367 | 1,388 | 1,361 | 1,384 | +39 | +2.9% | 6,629,100 |
| 2017/02/27 | 1,366 | 1,371 | 1,332 | 1,345 | -41 | -3% | 4,802,600 |
| 2017/02/24 | 1,388 | 1,398 | 1,378 | 1,386 | -18 | -1.3% | 3,362,400 |
| 2017/02/23 | 1,403 | 1,407 | 1,383 | 1,404 | +1 | +0.1% | 4,357,000 |
| 2017/02/22 | 1,430 | 1,435 | 1,397 | 1,403 | -10 | -0.7% | 4,999,100 |
| 2017/02/21 | 1,415 | 1,419 | 1,404 | 1,413 | +2 | +0.1% | 2,870,100 |
| 2017/02/20 | 1,391 | 1,417 | 1,374 | 1,411 | +7 | +0.5% | 3,195,200 |
| 2017/02/17 | 1,412 | 1,432 | 1,400 | 1,404 | -24 | -1.7% | 6,322,700 |
| 2017/02/16 | 1,423 | 1,435 | 1,415 | 1,428 | -31 | -2.1% | 6,659,700 |
| 2017/02/15 | 1,435 | 1,468 | 1,429 | 1,459 | +45 | +3.2% | 9,313,100 |
| 2017/02/14 | 1,437 | 1,443 | 1,392 | 1,414 | +202 | +16.7% | 19,534,600 |
| 2017/02/13 | 1,197 | 1,216 | 1,194 | 1,212 | +32 | +2.7% | 3,484,200 |
2001～
2050
件表示中 / 3733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 | 206,600円 | -2.2% | +2.9% | 2.18% | 13.83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 |
| 横河電 | 374,900円 | -0.4% | -6.3% | 1.71% | 18.24倍 | 2.05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 | 659,000円 | +1.5% | -1.9% | 2.43% | 11.99倍 | 1.40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 | 616,700円 | +11.0% | -8.1% | 0.65% | 30.75倍 | 1.76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 | 316,600円 | +2.3% | -19.7% | 2.15% | 17.66倍 | 1.90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 |
市場注目の銘柄
チャート関連のコラム
