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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 2,341 | 2,358 | 2,293 | 2,300 | +9 | +0.4% | 4,907,000 |
| 2015/06/01 | 2,261 | 2,295 | 2,253 | 2,291 | -9 | -0.4% | 2,109,000 |
| 2015/05/29 | 2,257 | 2,304 | 2,229 | 2,300 | +26 | +1.1% | 5,102,000 |
| 2015/05/28 | 2,290 | 2,329 | 2,267 | 2,274 | +16 | +0.7% | 3,783,000 |
| 2015/05/27 | 2,227 | 2,268 | 2,206 | 2,258 | +23 | +1% | 3,009,000 |
| 2015/05/26 | 2,274 | 2,274 | 2,231 | 2,235 | -17 | -0.8% | 2,550,000 |
| 2015/05/25 | 2,287 | 2,295 | 2,228 | 2,252 | -18 | -0.8% | 3,774,000 |
| 2015/05/22 | 2,270 | 2,275 | 2,233 | 2,270 | +20 | +0.9% | 2,977,000 |
| 2015/05/21 | 2,206 | 2,278 | 2,202 | 2,250 | +64 | +2.9% | 4,647,000 |
| 2015/05/20 | 2,207 | 2,215 | 2,177 | 2,186 | ±0 | ±0% | 4,343,000 |
| 2015/05/19 | 2,125 | 2,198 | 2,125 | 2,186 | +65 | +3.1% | 5,026,000 |
| 2015/05/18 | 2,090 | 2,122 | 2,061 | 2,121 | +33 | +1.6% | 4,305,000 |
| 2015/05/15 | 2,095 | 2,099 | 2,052 | 2,088 | +18 | +0.9% | 3,104,000 |
| 2015/05/14 | 2,009 | 2,097 | 2,002 | 2,070 | +55 | +2.7% | 5,423,000 |
| 2015/05/13 | 1,995 | 2,020 | 1,981 | 2,015 | +18 | +0.9% | 3,276,000 |
| 2015/05/12 | 1,980 | 1,998 | 1,958 | 1,997 | +13 | +0.7% | 3,863,000 |
| 2015/05/11 | 1,940 | 1,992 | 1,892 | 1,984 | +150 | +8.2% | 12,526,000 |
| 2015/05/08 | 1,806 | 1,840 | 1,798 | 1,834 | +37 | +2.1% | 3,677,000 |
| 2015/05/07 | 1,814 | 1,828 | 1,791 | 1,797 | -26 | -1.4% | 4,095,000 |
| 2015/05/01 | 1,829 | 1,848 | 1,803 | 1,823 | -26 | -1.4% | 4,443,000 |
| 2015/04/30 | 1,860 | 1,870 | 1,832 | 1,849 | -26 | -1.4% | 4,400,000 |
| 2015/04/28 | 1,849 | 1,881 | 1,842 | 1,875 | +58 | +3.2% | 4,731,000 |
| 2015/04/27 | 1,830 | 1,832 | 1,808 | 1,817 | -13 | -0.7% | 1,682,000 |
| 2015/04/24 | 1,855 | 1,855 | 1,822 | 1,830 | -27 | -1.5% | 2,795,000 |
| 2015/04/23 | 1,867 | 1,874 | 1,846 | 1,857 | +3 | +0.2% | 2,645,000 |
| 2015/04/22 | 1,846 | 1,862 | 1,833 | 1,854 | +29 | +1.6% | 3,523,000 |
| 2015/04/21 | 1,821 | 1,831 | 1,811 | 1,825 | +26 | +1.4% | 2,878,000 |
| 2015/04/20 | 1,776 | 1,815 | 1,769 | 1,799 | -13 | -0.7% | 4,177,000 |
| 2015/04/17 | 1,865 | 1,865 | 1,808 | 1,812 | -71 | -3.8% | 5,631,000 |
| 2015/04/16 | 1,927 | 1,927 | 1,852 | 1,883 | +36 | +1.9% | 7,639,000 |
| 2015/04/15 | 1,820 | 1,855 | 1,814 | 1,847 | +31 | +1.7% | 5,159,000 |
| 2015/04/14 | 1,819 | 1,849 | 1,802 | 1,816 | +1 | +0.1% | 3,103,000 |
| 2015/04/13 | 1,830 | 1,832 | 1,791 | 1,815 | -13 | -0.7% | 3,979,000 |
| 2015/04/10 | 1,852 | 1,858 | 1,828 | 1,828 | -28 | -1.5% | 5,495,000 |
| 2015/04/09 | 1,866 | 1,869 | 1,846 | 1,856 | -5 | -0.3% | 4,740,000 |
| 2015/04/08 | 1,885 | 1,893 | 1,850 | 1,861 | -11 | -0.6% | 4,429,000 |
| 2015/04/07 | 1,892 | 1,905 | 1,858 | 1,872 | -25 | -1.3% | 6,302,000 |
| 2015/04/06 | 1,897 | 1,919 | 1,880 | 1,897 | -30 | -1.6% | 2,696,000 |
| 2015/04/03 | 1,931 | 1,944 | 1,906 | 1,927 | -4 | -0.2% | 2,971,000 |
| 2015/04/02 | 1,918 | 1,953 | 1,902 | 1,931 | +33 | +1.7% | 3,407,000 |
| 2015/04/01 | 1,900 | 1,919 | 1,877 | 1,898 | ±0 | ±0% | 3,348,000 |
| 2015/03/31 | 1,929 | 1,944 | 1,898 | 1,898 | -14 | -0.7% | 2,367,000 |
| 2015/03/30 | 1,925 | 1,930 | 1,901 | 1,912 | -12 | -0.6% | 1,736,000 |
| 2015/03/27 | 1,944 | 1,989 | 1,906 | 1,924 | -26 | -1.3% | 3,165,000 |
| 2015/03/26 | 1,949 | 1,959 | 1,928 | 1,950 | -29 | -1.5% | 3,406,000 |
| 2015/03/25 | 1,940 | 1,987 | 1,940 | 1,979 | +32 | +1.6% | 3,418,000 |
| 2015/03/24 | 1,972 | 1,978 | 1,942 | 1,947 | -25 | -1.3% | 2,906,000 |
| 2015/03/23 | 1,997 | 1,997 | 1,956 | 1,972 | +15 | +0.8% | 2,586,000 |
| 2015/03/20 | 1,970 | 1,980 | 1,936 | 1,957 | -6 | -0.3% | 3,968,000 |
| 2015/03/19 | 1,980 | 1,990 | 1,925 | 1,963 | -32 | -1.6% | 5,075,000 |
2501～
2550
件表示中 / 3768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 | 255,800円 | -0.8% | +15.0% | 1.95% | 15.27倍 | 1.39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 | 1,135,000円 | -0.7% | -15.4% | 2.47% | 12.18倍 | 2.54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 | 425,100円 | -0.4% | -6.3% | 1.51% | 20.62倍 | 2.32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 | 722,500円 | +12.3% | +6.5% | 0.55% | 29.67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 | 211,500円 | -1.9% | - | 2.36% | 116.66倍 | 0.91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
