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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 1,478 | 1,482 | 1,441 | 1,446 | -22 | -1.5% | 4,156,000 |
| 2014/11/11 | 1,470 | 1,473 | 1,451 | 1,468 | +12 | +0.8% | 3,748,000 |
| 2014/11/10 | 1,460 | 1,482 | 1,448 | 1,456 | -28 | -1.9% | 3,866,000 |
| 2014/11/07 | 1,471 | 1,509 | 1,463 | 1,484 | +22 | +1.5% | 8,779,000 |
| 2014/11/06 | 1,552 | 1,558 | 1,451 | 1,462 | -50 | -3.3% | 10,119,000 |
| 2014/11/05 | 1,495 | 1,518 | 1,486 | 1,512 | +19 | +1.3% | 5,735,000 |
| 2014/11/04 | 1,512 | 1,542 | 1,489 | 1,493 | +15 | +1% | 7,865,000 |
| 2014/10/31 | 1,449 | 1,488 | 1,439 | 1,478 | +38 | +2.6% | 6,705,000 |
| 2014/10/30 | 1,455 | 1,462 | 1,426 | 1,440 | -30 | -2% | 7,163,000 |
| 2014/10/29 | 1,464 | 1,487 | 1,447 | 1,470 | +44 | +3.1% | 6,565,000 |
| 2014/10/28 | 1,434 | 1,437 | 1,408 | 1,426 | -26 | -1.8% | 3,386,000 |
| 2014/10/27 | 1,462 | 1,466 | 1,442 | 1,452 | +14 | +1% | 4,021,000 |
| 2014/10/24 | 1,436 | 1,443 | 1,421 | 1,438 | +34 | +2.4% | 5,094,000 |
| 2014/10/23 | 1,380 | 1,416 | 1,374 | 1,404 | +15 | +1.1% | 4,715,000 |
| 2014/10/22 | 1,363 | 1,389 | 1,358 | 1,389 | +56 | +4.2% | 5,195,000 |
| 2014/10/21 | 1,363 | 1,379 | 1,328 | 1,333 | -21 | -1.6% | 6,449,000 |
| 2014/10/20 | 1,309 | 1,357 | 1,307 | 1,354 | +98 | +7.8% | 8,015,000 |
| 2014/10/17 | 1,274 | 1,301 | 1,252 | 1,256 | -8 | -0.6% | 5,600,000 |
| 2014/10/16 | 1,268 | 1,291 | 1,258 | 1,264 | -46 | -3.5% | 6,028,000 |
| 2014/10/15 | 1,306 | 1,323 | 1,293 | 1,310 | +18 | +1.4% | 5,995,000 |
| 2014/10/14 | 1,293 | 1,313 | 1,282 | 1,292 | -45 | -3.4% | 6,469,000 |
| 2014/10/10 | 1,347 | 1,364 | 1,327 | 1,337 | -45 | -3.3% | 6,019,000 |
| 2014/10/09 | 1,430 | 1,450 | 1,375 | 1,382 | -41 | -2.9% | 5,839,000 |
| 2014/10/08 | 1,375 | 1,429 | 1,367 | 1,423 | +10 | +0.7% | 5,140,000 |
| 2014/10/07 | 1,437 | 1,449 | 1,410 | 1,413 | -21 | -1.5% | 4,479,000 |
| 2014/10/06 | 1,443 | 1,445 | 1,413 | 1,434 | +18 | +1.3% | 4,069,000 |
| 2014/10/03 | 1,353 | 1,418 | 1,353 | 1,416 | +64 | +4.7% | 8,185,000 |
| 2014/10/02 | 1,350 | 1,383 | 1,337 | 1,352 | -74 | -5.2% | 8,623,000 |
| 2014/10/01 | 1,455 | 1,475 | 1,426 | 1,426 | -70 | -4.7% | 8,814,000 |
| 2014/09/30 | 1,525 | 1,529 | 1,489 | 1,496 | -47 | -3% | 7,424,000 |
| 2014/09/29 | 1,509 | 1,548 | 1,506 | 1,543 | +57 | +3.8% | 4,938,000 |
| 2014/09/26 | 1,469 | 1,493 | 1,465 | 1,486 | +2 | +0.1% | 3,715,000 |
| 2014/09/25 | 1,448 | 1,488 | 1,447 | 1,484 | +72 | +5.1% | 5,938,000 |
| 2014/09/24 | 1,386 | 1,424 | 1,384 | 1,412 | +12 | +0.9% | 2,483,000 |
| 2014/09/22 | 1,407 | 1,411 | 1,389 | 1,400 | -6 | -0.4% | 1,603,000 |
| 2014/09/19 | 1,380 | 1,414 | 1,367 | 1,406 | +26 | +1.9% | 3,716,000 |
| 2014/09/18 | 1,395 | 1,398 | 1,372 | 1,380 | -7 | -0.5% | 3,783,000 |
| 2014/09/17 | 1,384 | 1,391 | 1,377 | 1,387 | -1 | -0.1% | 1,605,000 |
| 2014/09/16 | 1,380 | 1,391 | 1,371 | 1,388 | +2 | +0.1% | 2,257,000 |
| 2014/09/12 | 1,380 | 1,391 | 1,367 | 1,386 | +5 | +0.4% | 3,492,000 |
| 2014/09/11 | 1,398 | 1,404 | 1,371 | 1,381 | -2 | -0.1% | 3,375,000 |
| 2014/09/10 | 1,357 | 1,385 | 1,342 | 1,383 | +21 | +1.5% | 3,270,000 |
| 2014/09/09 | 1,372 | 1,378 | 1,360 | 1,362 | +6 | +0.4% | 1,981,000 |
| 2014/09/08 | 1,367 | 1,369 | 1,351 | 1,356 | -15 | -1.1% | 2,705,000 |
| 2014/09/05 | 1,388 | 1,389 | 1,366 | 1,371 | -4 | -0.3% | 2,569,000 |
| 2014/09/04 | 1,405 | 1,408 | 1,371 | 1,375 | -44 | -3.1% | 4,876,000 |
| 2014/09/03 | 1,360 | 1,434 | 1,360 | 1,419 | +78 | +5.8% | 8,351,000 |
| 2014/09/02 | 1,320 | 1,342 | 1,316 | 1,341 | +29 | +2.2% | 3,743,000 |
| 2014/09/01 | 1,295 | 1,312 | 1,283 | 1,312 | +10 | +0.8% | 1,770,000 |
| 2014/08/29 | 1,304 | 1,312 | 1,296 | 1,302 | -14 | -1.1% | 3,007,000 |
2601～
2650
件表示中 / 3735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 | 217,000円 | -2.2% | +2.9% | 2.07% | 14.52倍 | 1.17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 | 376,800円 | -0.4% | -6.3% | 1.70% | 18.34倍 | 2.06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 | 671,300円 | +1.5% | -1.9% | 2.38% | 12.21倍 | 1.43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 | 635,700円 | +11.0% | -8.1% | 0.63% | 31.70倍 | 1.81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 | 315,500円 | +2.3% | -19.7% | 2.16% | 17.60倍 | 1.90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
