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 |
|---|---|---|---|---|---|---|---|
| 2024/09/03 | 1,042 | 1,047 | 1,031 | 1,033 | -2 | -0.2% | 48,300 |
| 2024/09/02 | 1,054 | 1,058 | 1,031 | 1,035 | -7 | -0.7% | 83,000 |
| 2024/08/30 | 1,024 | 1,045 | 1,024 | 1,042 | +22 | +2.2% | 80,000 |
| 2024/08/29 | 1,007 | 1,021 | 1,005 | 1,020 | +6 | +0.6% | 70,900 |
| 2024/08/28 | 1,000 | 1,014 | 999 | 1,014 | +7 | +0.7% | 48,200 |
| 2024/08/27 | 989 | 1,017 | 986 | 1,007 | +16 | +1.6% | 88,600 |
| 2024/08/26 | 993 | 998 | 984 | 991 | -13 | -1.3% | 90,100 |
| 2024/08/23 | 1,003 | 1,016 | 991 | 1,004 | +7 | +0.7% | 106,600 |
| 2024/08/22 | 1,005 | 1,010 | 994 | 997 | -5 | -0.5% | 83,000 |
| 2024/08/21 | 998 | 1,009 | 992 | 1,002 | -24 | -2.3% | 97,100 |
| 2024/08/20 | 1,012 | 1,033 | 1,008 | 1,026 | +35 | +3.5% | 126,100 |
| 2024/08/19 | 1,008 | 1,022 | 991 | 991 | -28 | -2.7% | 167,300 |
| 2024/08/16 | 994 | 1,024 | 992 | 1,019 | +37 | +3.8% | 203,500 |
| 2024/08/15 | 1,000 | 1,000 | 976 | 982 | -18 | -1.8% | 150,300 |
| 2024/08/14 | 979 | 1,004 | 972 | 1,000 | +30 | +3.1% | 223,700 |
| 2024/08/13 | 967 | 976 | 951 | 970 | +7 | +0.7% | 160,500 |
| 2024/08/09 | 963 | 1,010 | 941 | 963 | +38 | +4.1% | 428,600 |
| 2024/08/08 | 907 | 948 | 897 | 925 | +93 | +11.2% | 429,300 |
| 2024/08/07 | 800 | 872 | 792 | 832 | -10 | -1.2% | 290,200 |
| 2024/08/06 | 785 | 850 | 782 | 842 | +87 | +11.5% | 378,900 |
| 2024/08/05 | 800 | 813 | 755 | 755 | -150 | -16.6% | 348,400 |
| 2024/08/02 | 938 | 940 | 902 | 905 | -85 | -8.6% | 231,500 |
| 2024/08/01 | 1,038 | 1,038 | 981 | 990 | -56 | -5.4% | 198,800 |
| 2024/07/31 | 1,009 | 1,046 | 1,006 | 1,046 | +16 | +1.6% | 112,300 |
| 2024/07/30 | 1,022 | 1,031 | 1,013 | 1,030 | -3 | -0.3% | 115,400 |
| 2024/07/29 | 1,021 | 1,046 | 1,021 | 1,033 | +32 | +3.2% | 92,600 |
| 2024/07/26 | 1,017 | 1,020 | 995 | 1,001 | -3 | -0.3% | 156,100 |
| 2024/07/25 | 1,024 | 1,030 | 1,004 | 1,004 | -55 | -5.2% | 194,900 |
| 2024/07/24 | 1,067 | 1,081 | 1,054 | 1,059 | -21 | -1.9% | 112,400 |
| 2024/07/23 | 1,079 | 1,097 | 1,069 | 1,080 | +20 | +1.9% | 153,000 |
| 2024/07/22 | 1,104 | 1,109 | 1,059 | 1,060 | -52 | -4.7% | 202,200 |
| 2024/07/19 | 1,148 | 1,148 | 1,101 | 1,112 | -43 | -3.7% | 242,300 |
| 2024/07/18 | 1,171 | 1,178 | 1,155 | 1,155 | -44 | -3.7% | 185,000 |
| 2024/07/17 | 1,200 | 1,211 | 1,191 | 1,199 | +8 | +0.7% | 145,700 |
| 2024/07/16 | 1,194 | 1,203 | 1,185 | 1,191 | +16 | +1.4% | 145,400 |
| 2024/07/12 | 1,162 | 1,187 | 1,159 | 1,175 | -16 | -1.3% | 147,800 |
| 2024/07/11 | 1,184 | 1,191 | 1,166 | 1,191 | +29 | +2.5% | 149,700 |
| 2024/07/10 | 1,150 | 1,164 | 1,149 | 1,162 | +7 | +0.6% | 138,600 |
| 2024/07/09 | 1,160 | 1,173 | 1,147 | 1,155 | +1 | +0.1% | 135,800 |
| 2024/07/08 | 1,180 | 1,198 | 1,154 | 1,154 | -15 | -1.3% | 163,800 |
| 2024/07/05 | 1,207 | 1,210 | 1,167 | 1,169 | -41 | -3.4% | 190,100 |
| 2024/07/04 | 1,202 | 1,220 | 1,198 | 1,210 | +18 | +1.5% | 225,300 |
| 2024/07/03 | 1,180 | 1,203 | 1,167 | 1,192 | +26 | +2.2% | 239,900 |
| 2024/07/02 | 1,150 | 1,179 | 1,150 | 1,166 | +37 | +3.3% | 305,800 |
| 2024/07/01 | 1,152 | 1,162 | 1,126 | 1,129 | -18 | -1.6% | 167,600 |
| 2024/06/28 | 1,133 | 1,148 | 1,120 | 1,147 | +17 | +1.5% | 170,500 |
| 2024/06/27 | 1,140 | 1,149 | 1,122 | 1,130 | -8 | -0.7% | 132,200 |
| 2024/06/26 | 1,132 | 1,159 | 1,127 | 1,138 | +13 | +1.2% | 215,300 |
| 2024/06/25 | 1,098 | 1,137 | 1,097 | 1,125 | +33 | +3% | 138,400 |
| 2024/06/24 | 1,079 | 1,099 | 1,071 | 1,092 | +18 | +1.7% | 138,200 |
201～
250
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 | 83,200円 | -2.7% | -24.2% | 1.80% | 4.25倍 | 0.45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 |
| フォスタ電 | 156,600円 | -1.9% | -22.3% | 4.47% | 8.74倍 | 0.58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 |
| 東光高岳 | 239,200円 | +1.3% | 0.0% | 3.09% | 9.84倍 | 0.61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 |
| 日本トリム | 430,500円 | +11.3% | +4.7% | 3.02% | 14.32倍 | 1.39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 |
| 遠藤照 | 240,500円 | +3.7% | +3.5% | 3.49% | 8.66倍 | 0.80倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
市場注目の銘柄
チャート関連のコラム
