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 |
|---|---|---|---|---|---|---|---|
| 2014/08/27 | 1,325 | 1,328 | 1,308 | 1,310 | -12 | -0.9% | 3,422,000 |
| 2014/08/26 | 1,329 | 1,329 | 1,315 | 1,322 | -2 | -0.2% | 2,662,000 |
| 2014/08/25 | 1,298 | 1,325 | 1,296 | 1,324 | +20 | +1.5% | 2,024,000 |
| 2014/08/22 | 1,317 | 1,324 | 1,301 | 1,304 | -13 | -1% | 3,206,000 |
| 2014/08/21 | 1,318 | 1,319 | 1,301 | 1,317 | +1 | +0.1% | 2,976,000 |
| 2014/08/20 | 1,324 | 1,324 | 1,303 | 1,316 | -2 | -0.2% | 3,396,000 |
| 2014/08/19 | 1,330 | 1,333 | 1,315 | 1,318 | +2 | +0.2% | 2,328,000 |
| 2014/08/18 | 1,325 | 1,332 | 1,312 | 1,316 | +2 | +0.2% | 3,800,000 |
| 2014/08/15 | 1,325 | 1,343 | 1,306 | 1,314 | -1 | -0.1% | 4,749,000 |
| 2014/08/14 | 1,315 | 1,330 | 1,308 | 1,315 | +4 | +0.3% | 3,294,000 |
| 2014/08/13 | 1,296 | 1,315 | 1,290 | 1,311 | +2 | +0.2% | 3,312,000 |
| 2014/08/12 | 1,280 | 1,312 | 1,279 | 1,309 | +34 | +2.7% | 4,196,000 |
| 2014/08/11 | 1,269 | 1,280 | 1,253 | 1,275 | +36 | +2.9% | 3,386,000 |
| 2014/08/08 | 1,253 | 1,276 | 1,229 | 1,239 | -29 | -2.3% | 4,926,000 |
| 2014/08/07 | 1,262 | 1,275 | 1,252 | 1,268 | +9 | +0.7% | 3,032,000 |
| 2014/08/06 | 1,250 | 1,271 | 1,250 | 1,259 | -2 | -0.2% | 3,215,000 |
| 2014/08/05 | 1,282 | 1,289 | 1,261 | 1,261 | -14 | -1.1% | 2,594,000 |
| 2014/08/04 | 1,258 | 1,288 | 1,258 | 1,275 | +14 | +1.1% | 2,869,000 |
| 2014/08/01 | 1,226 | 1,267 | 1,222 | 1,261 | +24 | +1.9% | 4,122,000 |
| 2014/07/31 | 1,269 | 1,295 | 1,220 | 1,237 | -17 | -1.4% | 7,256,000 |
| 2014/07/30 | 1,237 | 1,264 | 1,237 | 1,254 | +19 | +1.5% | 4,709,000 |
| 2014/07/29 | 1,232 | 1,240 | 1,220 | 1,235 | -5 | -0.4% | 3,714,000 |
| 2014/07/28 | 1,235 | 1,241 | 1,227 | 1,240 | -2 | -0.2% | 1,700,000 |
| 2014/07/25 | 1,240 | 1,243 | 1,232 | 1,242 | +8 | +0.6% | 1,476,000 |
| 2014/07/24 | 1,260 | 1,267 | 1,221 | 1,234 | +14 | +1.1% | 5,385,000 |
| 2014/07/23 | 1,215 | 1,226 | 1,210 | 1,220 | -1 | -0.1% | 1,961,000 |
| 2014/07/22 | 1,210 | 1,223 | 1,208 | 1,221 | +19 | +1.6% | 1,446,000 |
| 2014/07/18 | 1,187 | 1,204 | 1,182 | 1,202 | -8 | -0.7% | 1,886,000 |
| 2014/07/17 | 1,227 | 1,227 | 1,208 | 1,210 | -18 | -1.5% | 3,149,000 |
| 2014/07/16 | 1,210 | 1,234 | 1,208 | 1,228 | +14 | +1.2% | 3,935,000 |
| 2014/07/15 | 1,211 | 1,219 | 1,200 | 1,214 | +5 | +0.4% | 2,277,000 |
| 2014/07/14 | 1,207 | 1,217 | 1,195 | 1,209 | +26 | +2.2% | 2,731,000 |
| 2014/07/11 | 1,169 | 1,196 | 1,168 | 1,183 | +4 | +0.3% | 2,616,000 |
| 2014/07/10 | 1,201 | 1,202 | 1,179 | 1,179 | -13 | -1.1% | 2,269,000 |
| 2014/07/09 | 1,190 | 1,203 | 1,164 | 1,192 | -15 | -1.2% | 4,418,000 |
| 2014/07/08 | 1,199 | 1,211 | 1,188 | 1,207 | +7 | +0.6% | 3,493,000 |
| 2014/07/07 | 1,228 | 1,240 | 1,198 | 1,200 | -18 | -1.5% | 6,088,000 |
| 2014/07/04 | 1,180 | 1,232 | 1,170 | 1,218 | +59 | +5.1% | 6,430,000 |
| 2014/07/03 | 1,146 | 1,170 | 1,144 | 1,159 | +23 | +2% | 3,429,000 |
| 2014/07/02 | 1,142 | 1,146 | 1,135 | 1,136 | -3 | -0.3% | 2,338,000 |
| 2014/07/01 | 1,135 | 1,143 | 1,125 | 1,139 | +1 | +0.1% | 3,581,000 |
| 2014/06/30 | 1,124 | 1,139 | 1,116 | 1,138 | +53 | +4.9% | 4,904,000 |
| 2014/06/27 | 1,103 | 1,104 | 1,080 | 1,085 | -29 | -2.6% | 4,102,000 |
| 2014/06/26 | 1,130 | 1,133 | 1,106 | 1,114 | -22 | -1.9% | 4,504,000 |
| 2014/06/25 | 1,137 | 1,143 | 1,122 | 1,136 | -10 | -0.9% | 2,464,000 |
| 2014/06/24 | 1,139 | 1,157 | 1,135 | 1,146 | +4 | +0.4% | 3,632,000 |
| 2014/06/23 | 1,130 | 1,143 | 1,111 | 1,142 | +21 | +1.9% | 4,471,000 |
| 2014/06/20 | 1,117 | 1,122 | 1,097 | 1,121 | +6 | +0.5% | 4,095,000 |
| 2014/06/19 | 1,091 | 1,116 | 1,089 | 1,115 | +27 | +2.5% | 3,023,000 |
| 2014/06/18 | 1,086 | 1,092 | 1,078 | 1,088 | +7 | +0.6% | 1,984,000 |
2651～
2700
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 | 216,300円 | -2.2% | +2.9% | 2.08% | 14.47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 | 375,700円 | -0.4% | -6.3% | 1.70% | 18.28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 | 662,500円 | +1.5% | -1.9% | 2.42% | 12.05倍 | 1.41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 | 638,900円 | +11.0% | -8.1% | 0.63% | 31.85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 | 315,300円 | +2.3% | -19.7% | 2.16% | 17.58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
