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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/05/31 | 3,221 | 3,313 | 3,212 | 3,288 | +65 | +2% | 3,005,200 |
| 2024/05/30 | 3,179 | 3,236 | 3,161 | 3,223 | -6 | -0.2% | 1,126,300 |
| 2024/05/29 | 3,252 | 3,297 | 3,228 | 3,229 | -46 | -1.4% | 811,200 |
| 2024/05/28 | 3,285 | 3,290 | 3,243 | 3,275 | +4 | +0.1% | 872,300 |
| 2024/05/27 | 3,341 | 3,341 | 3,251 | 3,271 | -30 | -0.9% | 882,900 |
| 2024/05/24 | 3,286 | 3,313 | 3,265 | 3,301 | -29 | -0.9% | 1,050,800 |
| 2024/05/23 | 3,387 | 3,403 | 3,306 | 3,330 | -18 | -0.5% | 1,769,300 |
| 2024/05/22 | 3,335 | 3,406 | 3,334 | 3,348 | +12 | +0.4% | 1,095,500 |
| 2024/05/21 | 3,392 | 3,437 | 3,336 | 3,336 | -34 | -1% | 1,648,100 |
| 2024/05/20 | 3,260 | 3,415 | 3,256 | 3,370 | +108 | +3.3% | 2,188,900 |
| 2024/05/17 | 3,216 | 3,308 | 3,206 | 3,262 | +63 | +2% | 1,830,300 |
| 2024/05/16 | 3,179 | 3,220 | 3,106 | 3,199 | +90 | +2.9% | 1,555,600 |
| 2024/05/15 | 3,120 | 3,193 | 3,094 | 3,109 | -11 | -0.4% | 1,056,600 |
| 2024/05/14 | 3,169 | 3,243 | 3,103 | 3,120 | -70 | -2.2% | 1,552,500 |
| 2024/05/13 | 3,260 | 3,269 | 3,120 | 3,190 | +178 | +5.9% | 2,644,900 |
| 2024/05/10 | 3,040 | 3,066 | 2,965.5 | 3,012 | +21.5 | +0.7% | 1,607,600 |
| 2024/05/09 | 2,970 | 3,015 | 2,968.5 | 2,990.5 | +11 | +0.4% | 884,000 |
| 2024/05/08 | 2,965 | 2,991 | 2,949 | 2,979.5 | -34.5 | -1.1% | 1,235,100 |
| 2024/05/07 | 3,000 | 3,032 | 2,971 | 3,014 | +88 | +3% | 1,492,600 |
| 2024/05/02 | 2,936 | 2,951.5 | 2,922.5 | 2,926 | -45.5 | -1.5% | 858,800 |
| 2024/05/01 | 2,947 | 2,978.5 | 2,928.5 | 2,971.5 | -10 | -0.3% | 1,194,500 |
| 2024/04/30 | 3,010 | 3,024 | 2,970 | 2,981.5 | +22 | +0.7% | 1,255,800 |
| 2024/04/26 | 2,919 | 2,972.5 | 2,919 | 2,959.5 | +33 | +1.1% | 1,442,700 |
| 2024/04/25 | 2,951 | 2,959.5 | 2,906 | 2,926.5 | -25 | -0.8% | 1,247,800 |
| 2024/04/24 | 2,871 | 2,956 | 2,869 | 2,951.5 | +130.5 | +4.6% | 1,822,500 |
| 2024/04/23 | 2,805.5 | 2,834 | 2,787.5 | 2,821 | +39 | +1.4% | 908,300 |
| 2024/04/22 | 2,784.5 | 2,789.5 | 2,726 | 2,782 | +36 | +1.3% | 1,314,700 |
| 2024/04/19 | 2,805.5 | 2,812.5 | 2,690 | 2,746 | -93 | -3.3% | 1,915,100 |
| 2024/04/18 | 2,775 | 2,839.5 | 2,766 | 2,839 | +59 | +2.1% | 1,003,300 |
| 2024/04/17 | 2,789.5 | 2,805.5 | 2,763.5 | 2,780 | -2 | -0.1% | 1,210,500 |
| 2024/04/16 | 2,756.5 | 2,807 | 2,755.5 | 2,782 | -21.5 | -0.8% | 1,089,800 |
| 2024/04/15 | 2,798.5 | 2,822.5 | 2,787.5 | 2,803.5 | -24 | -0.8% | 1,652,500 |
| 2024/04/12 | 2,814 | 2,867 | 2,811.5 | 2,827.5 | +24 | +0.9% | 1,270,800 |
| 2024/04/11 | 2,803.5 | 2,822 | 2,791 | 2,803.5 | -48 | -1.7% | 1,837,900 |
| 2024/04/10 | 2,890.5 | 2,917.5 | 2,838 | 2,851.5 | -48 | -1.7% | 1,796,900 |
251～
300
件表示中 / 3732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 | 210,400円 | -2.2% | +2.9% | 2.14% | 14.09倍 | 1.13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 |
| 富士電機 | 659,400円 | +1.5% | -1.9% | 2.43% | 11.99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 | 639,500円 | +11.0% | -8.1% | 0.63% | 31.89倍 | 1.82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 | 322,100円 | +2.3% | -19.7% | 2.11% | 17.96倍 | 1.94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 |
| ＫＯＫＵＳＡＩ | 336,000円 | +2.1% | -4.7% | 1.07% | 21.78倍 | 3.99倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
市場注目の銘柄
チャート関連のコラム
