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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,567 | 1,608 | 1,554 | 1,586 | +14 | +0.9% | 287,200 |
| 2017/12/04 | 1,545 | 1,583 | 1,544 | 1,572 | +52 | +3.4% | 391,600 |
| 2017/12/01 | 1,543 | 1,544 | 1,513 | 1,520 | -12 | -0.8% | 165,100 |
| 2017/11/30 | 1,515 | 1,535 | 1,504 | 1,532 | +29 | +1.9% | 132,400 |
| 2017/11/29 | 1,510 | 1,524 | 1,499 | 1,503 | +12 | +0.8% | 78,400 |
| 2017/11/28 | 1,515 | 1,520 | 1,491 | 1,491 | -28 | -1.8% | 108,800 |
| 2017/11/27 | 1,539 | 1,549 | 1,515 | 1,519 | -7 | -0.5% | 135,300 |
| 2017/11/24 | 1,533 | 1,533 | 1,513 | 1,526 | -15 | -1% | 106,300 |
| 2017/11/22 | 1,501 | 1,554 | 1,501 | 1,541 | +42 | +2.8% | 191,200 |
| 2017/11/21 | 1,513 | 1,519 | 1,496 | 1,499 | -7 | -0.5% | 165,500 |
| 2017/11/20 | 1,472 | 1,523 | 1,452 | 1,506 | +34 | +2.3% | 213,600 |
| 2017/11/17 | 1,536 | 1,541 | 1,467 | 1,472 | -22 | -1.5% | 456,500 |
| 2017/11/16 | 1,490 | 1,504 | 1,480 | 1,494 | -6 | -0.4% | 239,500 |
| 2017/11/15 | 1,569 | 1,569 | 1,500 | 1,500 | -77 | -4.9% | 332,500 |
| 2017/11/14 | 1,551 | 1,592 | 1,551 | 1,577 | +26 | +1.7% | 278,200 |
| 2017/11/13 | 1,570 | 1,575 | 1,542 | 1,551 | -21 | -1.3% | 278,200 |
| 2017/11/10 | 1,612 | 1,614 | 1,571 | 1,572 | -56 | -3.4% | 502,800 |
| 2017/11/09 | 1,697 | 1,700 | 1,610 | 1,628 | -309 | -16% | 1,073,500 |
| 2017/11/08 | 1,934 | 1,951 | 1,913 | 1,937 | -2 | -0.1% | 153,900 |
| 2017/11/07 | 1,915 | 1,942 | 1,901 | 1,939 | +6 | +0.3% | 119,000 |
| 2017/11/06 | 1,925 | 1,935 | 1,909 | 1,933 | +11 | +0.6% | 136,500 |
| 2017/11/02 | 1,916 | 1,931 | 1,909 | 1,922 | +12 | +0.6% | 88,200 |
| 2017/11/01 | 1,890 | 1,913 | 1,873 | 1,910 | +33 | +1.8% | 133,200 |
| 2017/10/31 | 1,870 | 1,899 | 1,850 | 1,877 | +10 | +0.5% | 127,800 |
| 2017/10/30 | 1,856 | 1,868 | 1,840 | 1,867 | +13 | +0.7% | 114,500 |
| 2017/10/27 | 1,850 | 1,854 | 1,840 | 1,854 | +11 | +0.6% | 83,700 |
| 2017/10/26 | 1,825 | 1,847 | 1,825 | 1,843 | +18 | +1% | 63,500 |
| 2017/10/25 | 1,833 | 1,850 | 1,819 | 1,825 | -7 | -0.4% | 84,700 |
| 2017/10/24 | 1,833 | 1,839 | 1,800 | 1,832 | -3 | -0.2% | 83,300 |
| 2017/10/23 | 1,805 | 1,838 | 1,803 | 1,835 | +41 | +2.3% | 129,100 |
| 2017/10/20 | 1,780 | 1,797 | 1,756 | 1,794 | +4 | +0.2% | 98,800 |
| 2017/10/19 | 1,767 | 1,793 | 1,764 | 1,790 | +28 | +1.6% | 94,700 |
| 2017/10/18 | 1,775 | 1,775 | 1,746 | 1,762 | -14 | -0.8% | 89,000 |
| 2017/10/17 | 1,771 | 1,780 | 1,760 | 1,776 | +15 | +0.9% | 90,800 |
| 2017/10/16 | 1,789 | 1,797 | 1,760 | 1,761 | -28 | -1.6% | 125,600 |
| 2017/10/13 | 1,776 | 1,800 | 1,764 | 1,789 | +14 | +0.8% | 98,600 |
| 2017/10/12 | 1,789 | 1,794 | 1,774 | 1,775 | -3 | -0.2% | 96,000 |
| 2017/10/11 | 1,790 | 1,806 | 1,767 | 1,778 | -24 | -1.3% | 128,000 |
| 2017/10/10 | 1,756 | 1,808 | 1,752 | 1,802 | +37 | +2.1% | 182,000 |
| 2017/10/06 | 1,750 | 1,777 | 1,750 | 1,765 | +19 | +1.1% | 113,600 |
| 2017/10/05 | 1,750 | 1,772 | 1,742 | 1,746 | -8 | -0.5% | 93,700 |
| 2017/10/04 | 1,761 | 1,779 | 1,752 | 1,754 | -16 | -0.9% | 104,200 |
| 2017/10/03 | 1,747 | 1,774 | 1,746 | 1,770 | +24 | +1.4% | 133,700 |
| 2017/10/02 | 1,735 | 1,755 | 1,724 | 1,746 | +1 | +0.1% | 126,800 |
| 2017/09/29 | 1,752 | 1,763 | 1,734 | 1,745 | -21 | -1.2% | 142,600 |
| 2017/09/28 | 1,735 | 1,766 | 1,726 | 1,766 | +33 | +1.9% | 142,100 |
| 2017/09/27 | 1,712 | 1,743 | 1,712 | 1,733 | ±0 | ±0% | 99,300 |
| 2017/09/26 | 1,722 | 1,746 | 1,708 | 1,733 | +1 | +0.1% | 157,400 |
| 2017/09/25 | 1,691 | 1,756 | 1,691 | 1,732 | +41 | +2.4% | 202,700 |
| 2017/09/22 | 1,700 | 1,716 | 1,688 | 1,691 | -3 | -0.2% | 115,800 |
1851～
1900
件表示中 / 3735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 | 82,100円 | -2.7% | -24.2% | 1.83% | 4.19倍 | 0.44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 |
| 東光高岳 | 238,000円 | +1.3% | 0.0% | 3.11% | 9.79倍 | 0.63倍 |
|
機器主体に電力ネットワーク関連が主力。旧高岳製作所、旧東光電気が１４年経営統合。東電系 |
| フォスタ電 | 154,200円 | -1.9% | -22.3% | 4.54% | 8.61倍 | 0.57倍 |
|
音響・車載スピーカー部品・製品のメーカー。共同開発で収益得る研究開発型ビジネスに注力 |
| 日本トリム | 435,000円 | +11.3% | +4.7% | 2.99% | 14.40倍 | 1.38倍 |
|
整水器首位、職域販売が柱。血液透析用電解水も。上場子会社ステムセル研で臍帯血バンク運営 |
| 市光工 | 37,000円 | -3.6% | -4.9% | 3.78% | 9.13倍 | 0.51倍 |
|
自動車用ランプ御三家の一角。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 |
市場注目の銘柄
チャート関連のコラム
