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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 2015/01/28 | 1,890 | 1,920 | 1,865 | 1,869 | -31 | -1.6% | 4,328,000 |
| 2015/01/27 | 1,855 | 1,900 | 1,848 | 1,900 | +66 | +3.6% | 5,072,000 |
| 2015/01/26 | 1,807 | 1,840 | 1,804 | 1,834 | +4 | +0.2% | 2,867,000 |
| 2015/01/23 | 1,821 | 1,840 | 1,811 | 1,830 | +43 | +2.4% | 3,544,000 |
| 2015/01/22 | 1,834 | 1,841 | 1,780 | 1,787 | -30 | -1.7% | 4,371,000 |
| 2015/01/21 | 1,786 | 1,823 | 1,785 | 1,817 | +21 | +1.2% | 4,077,000 |
| 2015/01/20 | 1,815 | 1,827 | 1,786 | 1,796 | -4 | -0.2% | 4,443,000 |
| 2015/01/19 | 1,820 | 1,835 | 1,787 | 1,800 | +6 | +0.3% | 3,455,000 |
| 2015/01/16 | 1,796 | 1,817 | 1,777 | 1,794 | -33 | -1.8% | 4,539,000 |
| 2015/01/15 | 1,786 | 1,831 | 1,778 | 1,827 | +55 | +3.1% | 3,717,000 |
| 2015/01/14 | 1,801 | 1,819 | 1,765 | 1,772 | -35 | -1.9% | 3,018,000 |
| 2015/01/13 | 1,800 | 1,833 | 1,777 | 1,807 | -19 | -1% | 4,951,000 |
| 2015/01/09 | 1,861 | 1,863 | 1,814 | 1,826 | -12 | -0.7% | 3,969,000 |
| 2015/01/08 | 1,842 | 1,849 | 1,827 | 1,838 | +30 | +1.7% | 3,125,000 |
| 2015/01/07 | 1,800 | 1,826 | 1,797 | 1,808 | +8 | +0.4% | 3,563,000 |
| 2015/01/06 | 1,818 | 1,830 | 1,787 | 1,800 | -57 | -3.1% | 5,188,000 |
2551～
2600
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 | 256,000円 | -0.8% | +15.0% | 1.95% | 15.28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 | 1,133,500円 | -0.7% | -15.4% | 2.47% | 12.17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 | 424,700円 | -0.4% | -6.3% | 1.51% | 20.60倍 | 2.31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 | 720,700円 | +12.3% | +6.5% | 0.56% | 29.59倍 | 2.05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
