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 |
|---|---|---|---|---|---|---|---|
| 2015/04/09 | 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 |
| 2015/03/18 | 1,950 | 2,080 | 1,947 | 1,995 | +43 | +2.2% | 7,123,000 |
| 2015/03/17 | 1,863 | 1,955 | 1,855 | 1,952 | +109 | +5.9% | 8,329,000 |
| 2015/03/16 | 1,820 | 1,848 | 1,819 | 1,843 | +22 | +1.2% | 2,976,000 |
| 2015/03/13 | 1,835 | 1,841 | 1,810 | 1,821 | -2 | -0.1% | 4,799,000 |
| 2015/03/12 | 1,815 | 1,845 | 1,801 | 1,823 | -1 | -0.1% | 2,818,000 |
| 2015/03/11 | 1,834 | 1,877 | 1,821 | 1,824 | -13 | -0.7% | 6,037,000 |
| 2015/03/10 | 1,788 | 1,842 | 1,787 | 1,837 | +74 | +4.2% | 6,557,000 |
| 2015/03/09 | 1,737 | 1,777 | 1,725 | 1,763 | -2 | -0.1% | 2,889,000 |
| 2015/03/06 | 1,776 | 1,782 | 1,761 | 1,765 | -4 | -0.2% | 2,685,000 |
| 2015/03/05 | 1,771 | 1,781 | 1,762 | 1,769 | -25 | -1.4% | 2,541,000 |
| 2015/03/04 | 1,804 | 1,804 | 1,765 | 1,794 | +3 | +0.2% | 2,870,000 |
| 2015/03/03 | 1,828 | 1,828 | 1,785 | 1,791 | -33 | -1.8% | 3,569,000 |
| 2015/03/02 | 1,824 | 1,833 | 1,801 | 1,824 | +18 | +1% | 3,517,000 |
| 2015/02/27 | 1,813 | 1,815 | 1,779 | 1,806 | +7 | +0.4% | 4,361,000 |
| 2015/02/26 | 1,788 | 1,806 | 1,758 | 1,799 | -2 | -0.1% | 5,499,000 |
| 2015/02/25 | 1,837 | 1,841 | 1,797 | 1,801 | -35 | -1.9% | 4,565,000 |
| 2015/02/24 | 1,830 | 1,855 | 1,826 | 1,836 | -4 | -0.2% | 3,607,000 |
| 2015/02/23 | 1,885 | 1,887 | 1,831 | 1,840 | -9 | -0.5% | 4,238,000 |
| 2015/02/20 | 1,862 | 1,882 | 1,800 | 1,849 | -3 | -0.2% | 6,596,000 |
| 2015/02/19 | 1,810 | 1,858 | 1,807 | 1,852 | +58 | +3.2% | 6,564,000 |
| 2015/02/18 | 1,750 | 1,813 | 1,750 | 1,794 | +78 | +4.5% | 8,874,000 |
| 2015/02/17 | 1,637 | 1,729 | 1,629 | 1,716 | +59 | +3.6% | 5,864,000 |
| 2015/02/16 | 1,685 | 1,686 | 1,634 | 1,657 | -13 | -0.8% | 5,700,000 |
| 2015/02/13 | 1,741 | 1,742 | 1,658 | 1,670 | -75 | -4.3% | 7,280,000 |
| 2015/02/12 | 1,763 | 1,764 | 1,736 | 1,745 | +22 | +1.3% | 3,574,000 |
| 2015/02/10 | 1,750 | 1,767 | 1,712 | 1,723 | -42 | -2.4% | 4,727,000 |
| 2015/02/09 | 1,792 | 1,794 | 1,757 | 1,765 | -9 | -0.5% | 3,201,000 |
| 2015/02/06 | 1,798 | 1,809 | 1,768 | 1,774 | +11 | +0.6% | 3,289,000 |
| 2015/02/05 | 1,736 | 1,779 | 1,714 | 1,763 | -3 | -0.2% | 4,454,000 |
| 2015/02/04 | 1,799 | 1,805 | 1,751 | 1,766 | +28 | +1.6% | 4,827,000 |
| 2015/02/03 | 1,845 | 1,852 | 1,724 | 1,738 | -86 | -4.7% | 7,283,000 |
| 2015/02/02 | 1,827 | 1,835 | 1,803 | 1,824 | -13 | -0.7% | 3,599,000 |
| 2015/01/30 | 1,879 | 1,892 | 1,834 | 1,837 | -6 | -0.3% | 3,982,000 |
| 2015/01/29 | 1,860 | 1,877 | 1,838 | 1,843 | -26 | -1.4% | 2,828,000 |
2501～
2550
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
