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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 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 |
| 2014/06/17 | 1,077 | 1,095 | 1,043 | 1,081 | -10 | -0.9% | 5,766,000 |
| 2014/06/16 | 1,110 | 1,110 | 1,086 | 1,091 | -18 | -1.6% | 1,956,000 |
| 2014/06/13 | 1,082 | 1,111 | 1,082 | 1,109 | +19 | +1.7% | 3,903,000 |
| 2014/06/12 | 1,083 | 1,109 | 1,079 | 1,090 | -15 | -1.4% | 4,477,000 |
| 2014/06/11 | 1,125 | 1,133 | 1,092 | 1,105 | -16 | -1.4% | 5,705,000 |
| 2014/06/10 | 1,097 | 1,124 | 1,096 | 1,121 | +34 | +3.1% | 6,426,000 |
| 2014/06/09 | 1,078 | 1,095 | 1,069 | 1,087 | +20 | +1.9% | 3,786,000 |
| 2014/06/06 | 1,095 | 1,095 | 1,056 | 1,067 | -18 | -1.7% | 4,094,000 |
| 2014/06/05 | 1,104 | 1,104 | 1,076 | 1,085 | -12 | -1.1% | 3,652,000 |
| 2014/06/04 | 1,099 | 1,114 | 1,092 | 1,097 | +6 | +0.5% | 3,946,000 |
| 2014/06/03 | 1,100 | 1,105 | 1,077 | 1,091 | +13 | +1.2% | 4,005,000 |
| 2014/06/02 | 1,079 | 1,092 | 1,075 | 1,078 | +21 | +2% | 4,223,000 |
| 2014/05/30 | 1,044 | 1,082 | 1,043 | 1,057 | +22 | +2.1% | 6,510,000 |
| 2014/05/29 | 1,034 | 1,041 | 1,021 | 1,035 | +2 | +0.2% | 2,503,000 |
| 2014/05/28 | 1,037 | 1,045 | 1,031 | 1,033 | -8 | -0.8% | 2,596,000 |
| 2014/05/27 | 1,037 | 1,052 | 1,022 | 1,041 | +4 | +0.4% | 4,340,000 |
2701～
2750
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 | 254,700円 | -0.8% | +15.0% | 1.96% | 15.21倍 | 1.38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 | 1,137,500円 | -0.7% | -15.4% | 2.46% | 12.21倍 | 2.55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 | 425,800円 | -0.4% | -6.3% | 1.50% | 20.65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 | 705,800円 | +12.3% | +6.5% | 0.57% | 28.98倍 | 2.01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 | 210,600円 | -1.9% | - | 2.37% | 116.16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
