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 |
|---|---|---|---|---|---|---|---|
| 2015/10/28 | 1,367 | 1,370 | 1,300 | 1,311 | -52 | -3.8% | 11,211,000 |
| 2015/10/27 | 1,430 | 1,440 | 1,357 | 1,363 | -82 | -5.7% | 10,939,000 |
| 2015/10/26 | 1,408 | 1,461 | 1,400 | 1,445 | +70 | +5.1% | 7,294,000 |
| 2015/10/23 | 1,391 | 1,398 | 1,368 | 1,375 | +24 | +1.8% | 5,790,000 |
| 2015/10/22 | 1,332 | 1,386 | 1,326 | 1,351 | +10 | +0.7% | 6,007,000 |
| 2015/10/21 | 1,302 | 1,352 | 1,299 | 1,341 | +29 | +2.2% | 4,917,000 |
| 2015/10/20 | 1,306 | 1,317 | 1,297 | 1,312 | +12 | +0.9% | 2,493,000 |
| 2015/10/19 | 1,333 | 1,339 | 1,295 | 1,300 | -33 | -2.5% | 3,176,000 |
| 2015/10/16 | 1,344 | 1,350 | 1,323 | 1,333 | +2 | +0.2% | 3,492,000 |
| 2015/10/15 | 1,304 | 1,341 | 1,284 | 1,331 | +2 | +0.2% | 4,295,000 |
| 2015/10/14 | 1,338 | 1,343 | 1,312 | 1,329 | -29 | -2.1% | 3,736,000 |
| 2015/10/13 | 1,413 | 1,417 | 1,352 | 1,358 | -42 | -3% | 5,716,000 |
| 2015/10/09 | 1,352 | 1,404 | 1,345 | 1,400 | +68 | +5.1% | 6,023,000 |
| 2015/10/08 | 1,314 | 1,366 | 1,305 | 1,332 | +46 | +3.6% | 6,376,000 |
| 2015/10/07 | 1,305 | 1,311 | 1,267 | 1,286 | -29 | -2.2% | 7,223,000 |
| 2015/10/06 | 1,384 | 1,388 | 1,310 | 1,315 | -16 | -1.2% | 4,706,000 |
| 2015/10/05 | 1,328 | 1,355 | 1,324 | 1,331 | +37 | +2.9% | 3,358,000 |
| 2015/10/02 | 1,295 | 1,318 | 1,264 | 1,294 | -3 | -0.2% | 2,954,000 |
| 2015/10/01 | 1,270 | 1,314 | 1,258 | 1,297 | +36 | +2.9% | 4,087,000 |
| 2015/09/30 | 1,245 | 1,274 | 1,239 | 1,261 | +26 | +2.1% | 3,619,000 |
| 2015/09/29 | 1,262 | 1,262 | 1,233 | 1,235 | -55 | -4.3% | 4,279,000 |
| 2015/09/28 | 1,325 | 1,325 | 1,283 | 1,290 | -51 | -3.8% | 3,864,000 |
| 2015/09/25 | 1,360 | 1,363 | 1,303 | 1,341 | -10 | -0.7% | 3,936,000 |
| 2015/09/24 | 1,360 | 1,378 | 1,338 | 1,351 | -37 | -2.7% | 5,137,000 |
| 2015/09/18 | 1,420 | 1,424 | 1,360 | 1,388 | -44 | -3.1% | 6,778,000 |
| 2015/09/17 | 1,384 | 1,441 | 1,381 | 1,432 | +84 | +6.2% | 7,526,000 |
| 2015/09/16 | 1,340 | 1,384 | 1,335 | 1,348 | +27 | +2% | 5,088,000 |
| 2015/09/15 | 1,360 | 1,386 | 1,319 | 1,321 | -35 | -2.6% | 6,856,000 |
| 2015/09/14 | 1,430 | 1,431 | 1,348 | 1,356 | -72 | -5% | 6,847,000 |
| 2015/09/11 | 1,459 | 1,469 | 1,422 | 1,428 | -38 | -2.6% | 7,778,000 |
| 2015/09/10 | 1,438 | 1,470 | 1,426 | 1,466 | -14 | -0.9% | 3,841,000 |
| 2015/09/09 | 1,435 | 1,480 | 1,423 | 1,480 | +99 | +7.2% | 4,839,000 |
| 2015/09/08 | 1,420 | 1,422 | 1,373 | 1,381 | -37 | -2.6% | 4,199,000 |
| 2015/09/07 | 1,403 | 1,433 | 1,365 | 1,418 | -7 | -0.5% | 4,213,000 |
| 2015/09/04 | 1,500 | 1,506 | 1,395 | 1,425 | -88 | -5.8% | 6,802,000 |
| 2015/09/03 | 1,479 | 1,549 | 1,469 | 1,513 | +124 | +8.9% | 11,564,000 |
| 2015/09/02 | 1,350 | 1,429 | 1,347 | 1,389 | +9 | +0.7% | 5,976,000 |
| 2015/09/01 | 1,410 | 1,423 | 1,380 | 1,380 | -73 | -5% | 5,998,000 |
| 2015/08/31 | 1,509 | 1,509 | 1,427 | 1,453 | -56 | -3.7% | 7,220,000 |
| 2015/08/28 | 1,544 | 1,565 | 1,488 | 1,509 | +5 | +0.3% | 9,794,000 |
| 2015/08/27 | 1,544 | 1,563 | 1,494 | 1,504 | -23 | -1.5% | 6,891,000 |
| 2015/08/26 | 1,482 | 1,546 | 1,476 | 1,527 | +41 | +2.8% | 7,125,000 |
| 2015/08/25 | 1,420 | 1,580 | 1,404 | 1,486 | -17 | -1.1% | 8,077,000 |
| 2015/08/24 | 1,525 | 1,554 | 1,503 | 1,503 | -92 | -5.8% | 4,947,000 |
| 2015/08/21 | 1,593 | 1,626 | 1,590 | 1,595 | -68 | -4.1% | 3,448,000 |
| 2015/08/20 | 1,648 | 1,675 | 1,631 | 1,663 | -14 | -0.8% | 4,034,000 |
| 2015/08/19 | 1,712 | 1,725 | 1,668 | 1,677 | -21 | -1.2% | 3,591,000 |
| 2015/08/18 | 1,739 | 1,741 | 1,688 | 1,698 | -62 | -3.5% | 7,268,000 |
| 2015/08/17 | 1,799 | 1,799 | 1,748 | 1,760 | -30 | -1.7% | 3,157,000 |
| 2015/08/14 | 1,820 | 1,832 | 1,786 | 1,790 | -38 | -2.1% | 3,252,000 |
2401～
2450
件表示中 / 3769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 | 254,100円 | -0.8% | +15.0% | 1.97% | 15.18倍 | 1.37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 | 1,142,500円 | -0.7% | -15.4% | 2.45% | 12.26倍 | 2.57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 | 422,800円 | -0.4% | -6.3% | 1.51% | 20.51倍 | 2.30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 | 722,000円 | +12.3% | +6.5% | 0.55% | 29.65倍 | 2.06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 | 213,300円 | -1.9% | - | 2.34% | 117.65倍 | 0.93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
