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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 2,825 | 2,956.5 | 2,816.5 | 2,936 | +220 | +8.1% | 2,389,700 |
| 2024/08/09 | 2,792.5 | 2,840 | 2,668 | 2,716 | -26.5 | -1% | 2,951,000 |
| 2024/08/08 | 2,732.5 | 2,827.5 | 2,701 | 2,742.5 | -40 | -1.4% | 1,915,200 |
| 2024/08/07 | 2,615.5 | 2,854.5 | 2,593 | 2,782.5 | +42 | +1.5% | 3,041,200 |
| 2024/08/06 | 2,765 | 2,799.5 | 2,575.5 | 2,740.5 | +110.5 | +4.2% | 4,659,400 |
| 2024/08/05 | 2,721 | 2,766 | 2,540 | 2,630 | -551 | -17.3% | 6,168,100 |
| 2024/08/02 | 3,300 | 3,319 | 3,163 | 3,181 | -294 | -8.5% | 3,627,900 |
| 2024/08/01 | 3,490 | 3,508 | 3,374 | 3,475 | -153 | -4.2% | 2,502,700 |
| 2024/07/31 | 3,504 | 3,629 | 3,489 | 3,628 | +26 | +0.7% | 1,683,300 |
| 2024/07/30 | 3,594 | 3,636 | 3,541 | 3,602 | -10 | -0.3% | 1,537,000 |
| 2024/07/29 | 3,627 | 3,671 | 3,595 | 3,612 | +52 | +1.5% | 1,520,500 |
| 2024/07/26 | 3,529 | 3,589 | 3,506 | 3,560 | +44 | +1.3% | 1,074,700 |
| 2024/07/25 | 3,573 | 3,601 | 3,492 | 3,516 | -105 | -2.9% | 1,449,800 |
| 2024/07/24 | 3,582 | 3,643 | 3,576 | 3,621 | +11 | +0.3% | 1,809,000 |
| 2024/07/23 | 3,611 | 3,661 | 3,592 | 3,610 | -35 | -1% | 1,127,500 |
| 2024/07/22 | 3,680 | 3,688 | 3,620 | 3,645 | -48 | -1.3% | 1,050,900 |
| 2024/07/19 | 3,684 | 3,731 | 3,660 | 3,693 | -17 | -0.5% | 1,072,500 |
| 2024/07/18 | 3,680 | 3,799 | 3,642 | 3,710 | -24 | -0.6% | 2,109,600 |
| 2024/07/17 | 3,639 | 3,741 | 3,635 | 3,734 | +111 | +3.1% | 2,446,300 |
| 2024/07/16 | 3,605 | 3,649 | 3,574 | 3,623 | +59 | +1.7% | 1,375,300 |
| 2024/07/12 | 3,526 | 3,584 | 3,516 | 3,564 | -24 | -0.7% | 1,646,100 |
| 2024/07/11 | 3,637 | 3,662 | 3,560 | 3,588 | +21 | +0.6% | 1,814,700 |
| 2024/07/10 | 3,540 | 3,574 | 3,493 | 3,567 | +4 | +0.1% | 1,448,700 |
| 2024/07/09 | 3,540 | 3,619 | 3,530 | 3,563 | +48 | +1.4% | 2,179,900 |
| 2024/07/08 | 3,510 | 3,545 | 3,453 | 3,515 | +9 | +0.3% | 1,680,900 |
| 2024/07/05 | 3,556 | 3,568 | 3,493 | 3,506 | -59 | -1.7% | 1,774,800 |
| 2024/07/04 | 3,585 | 3,585 | 3,515 | 3,565 | -13 | -0.4% | 1,360,400 |
| 2024/07/03 | 3,560 | 3,608 | 3,534 | 3,578 | +26 | +0.7% | 2,642,700 |
| 2024/07/02 | 3,315 | 3,590 | 3,305 | 3,552 | +238 | +7.2% | 3,326,800 |
| 2024/07/01 | 3,332 | 3,387 | 3,305 | 3,314 | +19 | +0.6% | 1,158,100 |
| 2024/06/28 | 3,295 | 3,320 | 3,272 | 3,295 | +15 | +0.5% | 1,150,100 |
| 2024/06/27 | 3,277 | 3,308 | 3,271 | 3,280 | -23 | -0.7% | 837,800 |
| 2024/06/26 | 3,300 | 3,365 | 3,279 | 3,303 | +3 | +0.1% | 1,310,100 |
| 2024/06/25 | 3,218 | 3,300 | 3,214 | 3,300 | +85 | +2.6% | 1,194,700 |
| 2024/06/24 | 3,169 | 3,234 | 3,169 | 3,215 | +30 | +0.9% | 663,400 |
| 2024/06/21 | 3,187 | 3,216 | 3,150 | 3,185 | -9 | -0.3% | 1,149,300 |
| 2024/06/20 | 3,157 | 3,200 | 3,143 | 3,194 | -3 | -0.1% | 1,141,100 |
| 2024/06/19 | 3,234 | 3,305 | 3,195 | 3,197 | -56 | -1.7% | 1,673,800 |
| 2024/06/18 | 3,205 | 3,264 | 3,182 | 3,253 | +74 | +2.3% | 1,287,200 |
| 2024/06/17 | 3,222 | 3,232 | 3,159 | 3,179 | -93 | -2.8% | 1,534,500 |
| 2024/06/14 | 3,240 | 3,311 | 3,223 | 3,272 | -30 | -0.9% | 2,330,900 |
| 2024/06/13 | 3,365 | 3,376 | 3,294 | 3,302 | -23 | -0.7% | 903,900 |
| 2024/06/12 | 3,315 | 3,338 | 3,306 | 3,325 | -8 | -0.2% | 832,900 |
| 2024/06/11 | 3,345 | 3,384 | 3,320 | 3,333 | +18 | +0.5% | 966,800 |
| 2024/06/10 | 3,240 | 3,330 | 3,228 | 3,315 | +75 | +2.3% | 1,008,100 |
| 2024/06/07 | 3,232 | 3,258 | 3,217 | 3,240 | -9 | -0.3% | 699,000 |
| 2024/06/06 | 3,219 | 3,265 | 3,201 | 3,249 | +100 | +3.2% | 1,403,100 |
| 2024/06/05 | 3,212 | 3,245 | 3,132 | 3,149 | -71 | -2.2% | 1,411,400 |
| 2024/06/04 | 3,281 | 3,287 | 3,211 | 3,220 | -88 | -2.7% | 1,297,400 |
| 2024/06/03 | 3,298 | 3,319 | 3,277 | 3,308 | +20 | +0.6% | 856,300 |
251～
300
件表示中 / 3767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 | 250,100円 | -0.8% | +15.0% | 2.00% | 14.93倍 | 1.35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 | 1,135,000円 | -0.7% | -15.4% | 2.47% | 12.18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 | 422,200円 | -0.4% | -6.3% | 1.52% | 20.48倍 | 2.30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 | 695,800円 | +12.3% | +6.5% | 0.57% | 28.57倍 | 1.98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 | 210,900円 | -1.9% | - | 2.37% | 116.33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
