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 |
|---|---|---|---|---|---|---|---|
| 2015/09/03 | 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 |
| 2015/08/13 | 1,820 | 1,843 | 1,811 | 1,828 | +8 | +0.4% | 2,471,000 |
| 2015/08/12 | 1,833 | 1,857 | 1,806 | 1,820 | -13 | -0.7% | 3,049,000 |
| 2015/08/11 | 1,858 | 1,861 | 1,815 | 1,833 | -2 | -0.1% | 3,034,000 |
| 2015/08/10 | 1,851 | 1,858 | 1,817 | 1,835 | -62 | -3.3% | 3,533,000 |
| 2015/08/07 | 1,878 | 1,909 | 1,873 | 1,897 | +29 | +1.6% | 2,340,000 |
| 2015/08/06 | 1,920 | 1,923 | 1,863 | 1,868 | -12 | -0.6% | 4,305,000 |
| 2015/08/05 | 1,990 | 1,991 | 1,877 | 1,880 | -126 | -6.3% | 7,489,000 |
| 2015/08/04 | 2,018 | 2,054 | 2,003 | 2,006 | -51 | -2.5% | 4,077,000 |
| 2015/08/03 | 1,985 | 2,074 | 1,966 | 2,057 | +114 | +5.9% | 9,899,000 |
| 2015/07/31 | 1,914 | 1,943 | 1,898 | 1,943 | +84 | +4.5% | 4,049,000 |
| 2015/07/30 | 1,883 | 1,897 | 1,846 | 1,859 | +17 | +0.9% | 3,746,000 |
| 2015/07/29 | 1,888 | 1,912 | 1,818 | 1,842 | -24 | -1.3% | 5,336,000 |
| 2015/07/28 | 1,782 | 1,879 | 1,778 | 1,866 | +58 | +3.2% | 4,343,000 |
| 2015/07/27 | 1,800 | 1,818 | 1,783 | 1,808 | -29 | -1.6% | 3,773,000 |
| 2015/07/24 | 1,865 | 1,871 | 1,831 | 1,837 | -45 | -2.4% | 3,030,000 |
| 2015/07/23 | 1,902 | 1,929 | 1,877 | 1,882 | -9 | -0.5% | 3,234,000 |
| 2015/07/22 | 1,890 | 1,904 | 1,861 | 1,891 | -64 | -3.3% | 4,036,000 |
| 2015/07/21 | 1,964 | 1,964 | 1,930 | 1,955 | +3 | +0.2% | 2,386,000 |
| 2015/07/17 | 1,941 | 1,957 | 1,928 | 1,952 | +8 | +0.4% | 1,539,000 |
| 2015/07/16 | 1,932 | 1,948 | 1,905 | 1,944 | -3 | -0.2% | 2,661,000 |
| 2015/07/15 | 1,961 | 1,965 | 1,932 | 1,947 | -2 | -0.1% | 2,282,000 |
| 2015/07/14 | 1,947 | 1,963 | 1,933 | 1,949 | +45 | +2.4% | 3,178,000 |
| 2015/07/13 | 1,902 | 1,932 | 1,886 | 1,904 | +25 | +1.3% | 3,450,000 |
| 2015/07/10 | 1,921 | 1,926 | 1,871 | 1,879 | -48 | -2.5% | 4,733,000 |
| 2015/07/09 | 1,830 | 1,935 | 1,818 | 1,927 | +36 | +1.9% | 5,674,000 |
| 2015/07/08 | 1,977 | 1,978 | 1,891 | 1,891 | -86 | -4.4% | 4,194,000 |
| 2015/07/07 | 2,038 | 2,042 | 1,973 | 1,977 | +5 | +0.3% | 4,221,000 |
| 2015/07/06 | 1,988 | 2,016 | 1,961 | 1,972 | -45 | -2.2% | 3,711,000 |
| 2015/07/03 | 2,050 | 2,054 | 1,995 | 2,017 | -47 | -2.3% | 4,380,000 |
| 2015/07/02 | 2,058 | 2,103 | 2,050 | 2,064 | +33 | +1.6% | 4,264,000 |
| 2015/07/01 | 2,032 | 2,042 | 2,017 | 2,031 | +10 | +0.5% | 2,188,000 |
| 2015/06/30 | 2,030 | 2,039 | 2,001 | 2,021 | +18 | +0.9% | 2,981,000 |
| 2015/06/29 | 1,990 | 2,043 | 1,987 | 2,003 | -64 | -3.1% | 3,445,000 |
| 2015/06/26 | 2,065 | 2,090 | 2,053 | 2,067 | -3 | -0.1% | 4,236,000 |
| 2015/06/25 | 2,053 | 2,100 | 2,020 | 2,070 | -30 | -1.4% | 8,633,000 |
2401～
2450
件表示中 / 3734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 | 218,200円 | -2.2% | +2.9% | 2.06% | 14.60倍 | 1.18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 | 375,500円 | -0.4% | -6.3% | 1.70% | 18.27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 | 669,100円 | +1.5% | -1.9% | 2.39% | 12.17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 | 634,000円 | +11.0% | -8.1% | 0.63% | 31.61倍 | 1.80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 | 319,200円 | +2.3% | -19.7% | 2.13% | 17.80倍 | 1.92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
