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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 3,130 | 3,145 | 3,040 | 3,065 | -105 | -3.3% | 82,000 |
| 2015/07/03 | 3,230 | 3,230 | 3,130 | 3,170 | -85 | -2.6% | 127,500 |
| 2015/07/02 | 3,250 | 3,285 | 3,230 | 3,255 | +50 | +1.6% | 82,500 |
| 2015/07/01 | 3,210 | 3,260 | 3,205 | 3,205 | -15 | -0.5% | 45,800 |
| 2015/06/30 | 3,205 | 3,245 | 3,170 | 3,220 | +25 | +0.8% | 59,900 |
| 2015/06/29 | 3,170 | 3,235 | 3,170 | 3,195 | -75 | -2.3% | 56,500 |
| 2015/06/26 | 3,285 | 3,305 | 3,235 | 3,270 | -15 | -0.5% | 51,100 |
| 2015/06/25 | 3,330 | 3,350 | 3,270 | 3,285 | -45 | -1.4% | 66,900 |
| 2015/06/24 | 3,420 | 3,420 | 3,325 | 3,330 | -70 | -2.1% | 112,900 |
| 2015/06/23 | 3,410 | 3,430 | 3,370 | 3,400 | -10 | -0.3% | 85,300 |
| 2015/06/22 | 3,330 | 3,410 | 3,320 | 3,410 | +65 | +1.9% | 86,100 |
| 2015/06/19 | 3,260 | 3,360 | 3,250 | 3,345 | +125 | +3.9% | 139,200 |
| 2015/06/18 | 3,360 | 3,380 | 3,200 | 3,220 | -175 | -5.2% | 167,900 |
| 2015/06/17 | 3,400 | 3,480 | 3,385 | 3,395 | ±0 | ±0% | 84,700 |
| 2015/06/16 | 3,360 | 3,430 | 3,300 | 3,395 | ±0 | ±0% | 154,200 |
| 2015/06/15 | 3,400 | 3,415 | 3,365 | 3,395 | -30 | -0.9% | 103,000 |
| 2015/06/12 | 3,515 | 3,515 | 3,415 | 3,425 | -100 | -2.8% | 190,100 |
| 2015/06/11 | 3,460 | 3,540 | 3,455 | 3,525 | +90 | +2.6% | 110,300 |
| 2015/06/10 | 3,365 | 3,495 | 3,365 | 3,435 | +5 | +0.1% | 145,200 |
| 2015/06/09 | 3,405 | 3,450 | 3,380 | 3,430 | -20 | -0.6% | 159,600 |
| 2015/06/08 | 3,450 | 3,480 | 3,420 | 3,450 | -55 | -1.6% | 70,200 |
| 2015/06/05 | 3,515 | 3,515 | 3,470 | 3,505 | -55 | -1.5% | 82,800 |
| 2015/06/04 | 3,440 | 3,575 | 3,415 | 3,560 | +100 | +2.9% | 129,700 |
| 2015/06/03 | 3,415 | 3,470 | 3,395 | 3,460 | +15 | +0.4% | 103,200 |
| 2015/06/02 | 3,470 | 3,495 | 3,430 | 3,445 | -55 | -1.6% | 118,600 |
| 2015/06/01 | 3,435 | 3,505 | 3,430 | 3,500 | +15 | +0.4% | 78,400 |
| 2015/05/29 | 3,485 | 3,490 | 3,430 | 3,485 | -20 | -0.6% | 154,300 |
| 2015/05/28 | 3,500 | 3,530 | 3,445 | 3,505 | +45 | +1.3% | 125,700 |
| 2015/05/27 | 3,485 | 3,515 | 3,430 | 3,460 | -35 | -1% | 116,400 |
| 2015/05/26 | 3,495 | 3,550 | 3,440 | 3,495 | +65 | +1.9% | 151,100 |
| 2015/05/25 | 3,310 | 3,515 | 3,305 | 3,430 | +145 | +4.4% | 250,200 |
| 2015/05/22 | 3,155 | 3,305 | 3,145 | 3,285 | +130 | +4.1% | 138,700 |
| 2015/05/21 | 3,160 | 3,185 | 3,135 | 3,155 | +5 | +0.2% | 73,100 |
| 2015/05/20 | 3,200 | 3,200 | 3,120 | 3,150 | -15 | -0.5% | 77,600 |
| 2015/05/19 | 3,090 | 3,190 | 3,060 | 3,165 | +80 | +2.6% | 114,800 |
| 2015/05/18 | 3,130 | 3,145 | 3,025 | 3,085 | -40 | -1.3% | 168,400 |
| 2015/05/15 | 3,155 | 3,160 | 3,090 | 3,125 | -40 | -1.3% | 101,400 |
| 2015/05/14 | 3,070 | 3,240 | 3,070 | 3,165 | +95 | +3.1% | 322,200 |
| 2015/05/13 | 2,910 | 3,105 | 2,909 | 3,070 | +170 | +5.9% | 302,400 |
| 2015/05/12 | 2,820 | 2,920 | 2,819 | 2,900 | +80 | +2.8% | 267,600 |
| 2015/05/11 | 2,831 | 2,853 | 2,750 | 2,820 | +289 | +11.4% | 355,500 |
| 2015/05/08 | 2,483 | 2,555 | 2,471 | 2,531 | +60 | +2.4% | 136,200 |
| 2015/05/07 | 2,456 | 2,488 | 2,422 | 2,471 | -15 | -0.6% | 130,100 |
| 2015/05/01 | 2,512 | 2,519 | 2,450 | 2,486 | -59 | -2.3% | 109,900 |
| 2015/04/30 | 2,556 | 2,572 | 2,533 | 2,545 | -55 | -2.1% | 116,200 |
| 2015/04/28 | 2,612 | 2,626 | 2,580 | 2,600 | -12 | -0.5% | 63,100 |
| 2015/04/27 | 2,666 | 2,666 | 2,600 | 2,612 | -54 | -2% | 60,000 |
| 2015/04/24 | 2,565 | 2,667 | 2,565 | 2,666 | +109 | +4.3% | 134,200 |
| 2015/04/23 | 2,561 | 2,581 | 2,545 | 2,557 | -13 | -0.5% | 102,700 |
| 2015/04/22 | 2,562 | 2,591 | 2,511 | 2,570 | -4 | -0.2% | 112,200 |
2401～
2450
件表示中 / 3692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 | 83,500円 | -1.8% | -26.2% | 1.20% | 3.59倍 | 0.42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 |
| 大崎電 | 83,800円 | +2.0% | -7.1% | 2.63% | 12.31倍 | 0.74倍 |
|
スマートメーターで国内首位、売上の過半が電力会社向け。傘下のＥＤＭＩ主導で海外展開加速 |
| アイコム | 269,700円 | +2.4% | -13.9% | 2.93% | 13.82倍 | 0.59倍 |
|
無線機専業。アマチュア用無線、陸上業務用、海上用の３分野が柱。北米、欧州が売上の約４割 |
| 市光工 | 39,500円 | -3.6% | -4.9% | 3.54% | 9.74倍 | 0.54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 |
| タムラ製 | 44,800円 | +5.0% | +0.9% | 2.90% | 10.78倍 | 0.59倍 |
|
トランス、リアクター大手。はんだ材料、絶縁膜、子会社でＬＥＤも展開。海外生産が７割強 |
市場注目の銘柄
チャート関連のコラム
