ミツバの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,073 | 1,073 | 1,041 | 1,055 | -19 | -1.8% | 321,700 |
| 2024/05/15 | 1,079 | 1,098 | 1,061 | 1,074 | +11 | +1% | 479,600 |
| 2024/05/14 | 1,080 | 1,115 | 1,032 | 1,063 | -17 | -1.6% | 923,300 |
| 2024/05/13 | 1,143 | 1,162 | 1,080 | 1,080 | -300 | -21.7% | 1,005,600 |
| 2024/05/10 | 1,393 | 1,412 | 1,310 | 1,380 | -35 | -2.5% | 496,500 |
| 2024/05/09 | 1,411 | 1,450 | 1,393 | 1,415 | +18 | +1.3% | 213,700 |
| 2024/05/08 | 1,393 | 1,410 | 1,382 | 1,397 | +4 | +0.3% | 167,000 |
| 2024/05/07 | 1,440 | 1,449 | 1,393 | 1,393 | -39 | -2.7% | 162,200 |
| 2024/05/02 | 1,424 | 1,440 | 1,416 | 1,432 | -2 | -0.1% | 101,300 |
| 2024/05/01 | 1,457 | 1,471 | 1,427 | 1,434 | -23 | -1.6% | 105,400 |
| 2024/04/30 | 1,428 | 1,460 | 1,424 | 1,457 | +58 | +4.1% | 133,700 |
| 2024/04/26 | 1,390 | 1,423 | 1,371 | 1,399 | -36 | -2.5% | 257,600 |
| 2024/04/25 | 1,465 | 1,476 | 1,435 | 1,435 | -42 | -2.8% | 97,600 |
| 2024/04/24 | 1,484 | 1,484 | 1,463 | 1,477 | +14 | +1% | 133,900 |
| 2024/04/23 | 1,471 | 1,487 | 1,447 | 1,463 | +12 | +0.8% | 132,800 |
| 2024/04/22 | 1,451 | 1,475 | 1,435 | 1,451 | +17 | +1.2% | 137,300 |
| 2024/04/19 | 1,456 | 1,476 | 1,411 | 1,434 | -42 | -2.8% | 184,000 |
| 2024/04/18 | 1,435 | 1,487 | 1,422 | 1,476 | +23 | +1.6% | 206,900 |
| 2024/04/17 | 1,480 | 1,489 | 1,435 | 1,453 | -35 | -2.4% | 163,100 |
| 2024/04/16 | 1,517 | 1,534 | 1,479 | 1,488 | -57 | -3.7% | 206,700 |
| 2024/04/15 | 1,545 | 1,551 | 1,516 | 1,545 | -21 | -1.3% | 157,600 |
| 2024/04/12 | 1,538 | 1,571 | 1,530 | 1,566 | +36 | +2.4% | 243,500 |
| 2024/04/11 | 1,520 | 1,536 | 1,501 | 1,530 | +10 | +0.7% | 126,200 |
| 2024/04/10 | 1,528 | 1,533 | 1,515 | 1,520 | +14 | +0.9% | 138,700 |
| 2024/04/09 | 1,495 | 1,513 | 1,491 | 1,506 | +7 | +0.5% | 166,300 |
| 2024/04/08 | 1,465 | 1,504 | 1,464 | 1,499 | +37 | +2.5% | 186,000 |
| 2024/04/05 | 1,447 | 1,473 | 1,441 | 1,462 | -50 | -3.3% | 313,100 |
| 2024/04/04 | 1,514 | 1,553 | 1,499 | 1,512 | +16 | +1.1% | 267,100 |
| 2024/04/03 | 1,497 | 1,514 | 1,485 | 1,496 | -12 | -0.8% | 277,900 |
| 2024/04/02 | 1,531 | 1,535 | 1,498 | 1,508 | -38 | -2.5% | 224,000 |
| 2024/04/01 | 1,640 | 1,641 | 1,546 | 1,546 | -87 | -5.3% | 306,100 |
| 2024/03/29 | 1,632 | 1,641 | 1,617 | 1,633 | +2 | +0.1% | 127,400 |
| 2024/03/28 | 1,630 | 1,657 | 1,624 | 1,631 | -2 | -0.1% | 228,100 |
| 2024/03/27 | 1,583 | 1,649 | 1,583 | 1,633 | +50 | +3.2% | 426,500 |
| 2024/03/26 | 1,597 | 1,623 | 1,582 | 1,583 | -15 | -0.9% | 252,300 |
| 2024/03/25 | 1,615 | 1,629 | 1,594 | 1,598 | -18 | -1.1% | 254,900 |
| 2024/03/22 | 1,610 | 1,630 | 1,593 | 1,616 | -7 | -0.4% | 288,900 |
| 2024/03/21 | 1,606 | 1,635 | 1,603 | 1,623 | +44 | +2.8% | 405,000 |
| 2024/03/19 | 1,532 | 1,579 | 1,519 | 1,579 | +59 | +3.9% | 361,500 |
| 2024/03/18 | 1,521 | 1,539 | 1,501 | 1,520 | ±0 | ±0% | 372,100 |
| 2024/03/15 | 1,453 | 1,520 | 1,447 | 1,520 | +55 | +3.8% | 516,300 |
| 2024/03/14 | 1,438 | 1,470 | 1,438 | 1,465 | +23 | +1.6% | 319,700 |
| 2024/03/13 | 1,442 | 1,486 | 1,420 | 1,442 | +20 | +1.4% | 335,700 |
| 2024/03/12 | 1,406 | 1,429 | 1,378 | 1,422 | +29 | +2.1% | 235,400 |
| 2024/03/11 | 1,407 | 1,418 | 1,371 | 1,393 | -69 | -4.7% | 386,400 |
| 2024/03/08 | 1,425 | 1,484 | 1,412 | 1,462 | +15 | +1% | 293,100 |
| 2024/03/07 | 1,510 | 1,515 | 1,442 | 1,447 | -43 | -2.9% | 349,800 |
| 2024/03/06 | 1,442 | 1,490 | 1,437 | 1,490 | +48 | +3.3% | 345,200 |
| 2024/03/05 | 1,439 | 1,457 | 1,400 | 1,442 | -1 | -0.1% | 379,100 |
| 2024/03/04 | 1,427 | 1,469 | 1,410 | 1,443 | +3 | +0.2% | 393,400 |
1～
50
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「ミツバ」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 |
|---|---|---|---|---|---|---|---|---|
| ミツバ | 106,900円 | +0.3% | -28.4% | 0.94% | 5.09倍 | 0.56倍 |
|
自動車ワイパーモーターなどが主力。ホンダ向け５割弱。旧日産系の自動車電機工業と合併 |
| 市光工 | 51,300円 | -11.6% | -7.7% | 2.53% | 9.87倍 | 0.77倍 |
|
自動車の照明大手。国内とアジアでトヨタ、日産等各社と取引。仏ヴァレオ傘下で再成長目指す |
| テラプロ | 515,000円 | +1.7% | -1.5% | 2.14% | 13.78倍 | 1.37倍 |
|
メモリー、システムＬＳＩのテスト工程等受託。台湾合弁相手のＰＴＩがＴＯＢで親会社に |
| 芝浦電子 | 602,000円 | -1.2% | -9.5% | 4.98% | 13.68倍 | 1.31倍 |
|
温度センサー最大手。タイに主力工場。自動車、空調向けが柱。調理家電やガス給湯器向けも |
| 電子材料 | 388,000円 | +20.3% | +118.5% | 1.03% | 30.62倍 | 1.99倍 |
|
半導体検査用プローブカード大手。ブラウン管カソードなどから出発。海外生産比率向上に注力 |
市場注目の銘柄
チャート関連のコラム
