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 |
|---|---|---|---|---|---|---|---|
| 2015/08/13 | 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 |
| 2015/06/24 | 2,168 | 2,168 | 2,096 | 2,100 | -63 | -2.9% | 7,726,000 |
| 2015/06/23 | 2,160 | 2,177 | 2,134 | 2,163 | +15 | +0.7% | 4,498,000 |
| 2015/06/22 | 2,159 | 2,175 | 2,122 | 2,148 | -13 | -0.6% | 2,954,000 |
| 2015/06/19 | 2,145 | 2,191 | 2,129 | 2,161 | +57 | +2.7% | 3,731,000 |
| 2015/06/18 | 2,144 | 2,151 | 2,091 | 2,104 | -40 | -1.9% | 3,852,000 |
| 2015/06/17 | 2,177 | 2,186 | 2,130 | 2,144 | -26 | -1.2% | 2,434,000 |
| 2015/06/16 | 2,200 | 2,203 | 2,162 | 2,170 | -44 | -2% | 2,871,000 |
| 2015/06/15 | 2,215 | 2,226 | 2,186 | 2,214 | -8 | -0.4% | 3,235,000 |
| 2015/06/12 | 2,175 | 2,231 | 2,165 | 2,222 | +96 | +4.5% | 5,718,000 |
| 2015/06/11 | 2,130 | 2,146 | 2,094 | 2,126 | -13 | -0.6% | 4,744,000 |
| 2015/06/10 | 2,158 | 2,178 | 2,135 | 2,139 | -19 | -0.9% | 2,225,000 |
| 2015/06/09 | 2,161 | 2,190 | 2,154 | 2,158 | -46 | -2.1% | 2,315,000 |
| 2015/06/08 | 2,228 | 2,230 | 2,173 | 2,204 | -17 | -0.8% | 2,567,000 |
| 2015/06/05 | 2,230 | 2,248 | 2,204 | 2,221 | -34 | -1.5% | 2,689,000 |
| 2015/06/04 | 2,295 | 2,302 | 2,249 | 2,255 | -29 | -1.3% | 2,519,000 |
2451～
2500
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
