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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 1,758 | 1,778 | 1,746 | 1,766 | +19 | +1.1% | 65,800 |
| 2014/09/05 | 1,753 | 1,764 | 1,741 | 1,747 | +13 | +0.7% | 57,700 |
| 2014/09/04 | 1,741 | 1,744 | 1,716 | 1,734 | -10 | -0.6% | 81,100 |
| 2014/09/03 | 1,750 | 1,762 | 1,736 | 1,744 | -4 | -0.2% | 103,800 |
| 2014/09/02 | 1,735 | 1,755 | 1,712 | 1,748 | +11 | +0.6% | 97,100 |
| 2014/09/01 | 1,725 | 1,739 | 1,716 | 1,737 | +19 | +1.1% | 96,800 |
| 2014/08/29 | 1,708 | 1,723 | 1,687 | 1,718 | ±0 | ±0% | 78,200 |
| 2014/08/28 | 1,732 | 1,733 | 1,710 | 1,718 | -37 | -2.1% | 87,500 |
| 2014/08/27 | 1,759 | 1,783 | 1,742 | 1,755 | -28 | -1.6% | 59,500 |
| 2014/08/26 | 1,771 | 1,789 | 1,750 | 1,783 | +13 | +0.7% | 75,600 |
| 2014/08/25 | 1,773 | 1,784 | 1,750 | 1,770 | -3 | -0.2% | 80,700 |
| 2014/08/22 | 1,833 | 1,833 | 1,755 | 1,773 | -27 | -1.5% | 133,900 |
| 2014/08/21 | 1,800 | 1,817 | 1,788 | 1,800 | +5 | +0.3% | 109,400 |
| 2014/08/20 | 1,815 | 1,828 | 1,776 | 1,795 | -21 | -1.2% | 199,300 |
| 2014/08/19 | 1,800 | 1,824 | 1,800 | 1,816 | +39 | +2.2% | 222,700 |
| 2014/08/18 | 1,740 | 1,782 | 1,737 | 1,777 | +31 | +1.8% | 123,600 |
| 2014/08/15 | 1,743 | 1,763 | 1,733 | 1,746 | +3 | +0.2% | 129,700 |
| 2014/08/14 | 1,741 | 1,756 | 1,722 | 1,743 | +14 | +0.8% | 88,900 |
| 2014/08/13 | 1,716 | 1,745 | 1,710 | 1,729 | +14 | +0.8% | 135,000 |
| 2014/08/12 | 1,712 | 1,734 | 1,696 | 1,715 | +11 | +0.6% | 181,400 |
| 2014/08/11 | 1,683 | 1,711 | 1,667 | 1,704 | +55 | +3.3% | 88,000 |
| 2014/08/08 | 1,670 | 1,680 | 1,622 | 1,649 | -51 | -3% | 113,700 |
| 2014/08/07 | 1,613 | 1,706 | 1,613 | 1,700 | +47 | +2.8% | 167,900 |
| 2014/08/06 | 1,680 | 1,686 | 1,650 | 1,653 | -33 | -2% | 140,800 |
| 2014/08/05 | 1,715 | 1,745 | 1,682 | 1,686 | -9 | -0.5% | 95,500 |
| 2014/08/04 | 1,688 | 1,706 | 1,672 | 1,695 | +7 | +0.4% | 140,600 |
| 2014/08/01 | 1,700 | 1,706 | 1,675 | 1,688 | -32 | -1.9% | 129,900 |
| 2014/07/31 | 1,750 | 1,750 | 1,720 | 1,720 | -10 | -0.6% | 86,300 |
| 2014/07/30 | 1,739 | 1,754 | 1,721 | 1,730 | -8 | -0.5% | 107,800 |
| 2014/07/29 | 1,753 | 1,758 | 1,725 | 1,738 | -15 | -0.9% | 80,300 |
| 2014/07/28 | 1,753 | 1,767 | 1,736 | 1,753 | ±0 | ±0% | 79,600 |
| 2014/07/25 | 1,742 | 1,762 | 1,739 | 1,753 | -2 | -0.1% | 137,100 |
| 2014/07/24 | 1,758 | 1,772 | 1,737 | 1,755 | -3 | -0.2% | 111,100 |
| 2014/07/23 | 1,775 | 1,795 | 1,755 | 1,758 | -28 | -1.6% | 73,800 |
| 2014/07/22 | 1,780 | 1,798 | 1,776 | 1,786 | +13 | +0.7% | 96,700 |
| 2014/07/18 | 1,757 | 1,781 | 1,744 | 1,773 | -13 | -0.7% | 86,000 |
| 2014/07/17 | 1,789 | 1,803 | 1,775 | 1,786 | +5 | +0.3% | 121,500 |
| 2014/07/16 | 1,810 | 1,810 | 1,781 | 1,781 | -32 | -1.8% | 248,400 |
| 2014/07/15 | 1,800 | 1,821 | 1,774 | 1,813 | +18 | +1% | 186,700 |
| 2014/07/14 | 1,742 | 1,796 | 1,738 | 1,795 | +53 | +3% | 126,100 |
| 2014/07/11 | 1,702 | 1,751 | 1,698 | 1,742 | +15 | +0.9% | 188,000 |
| 2014/07/10 | 1,750 | 1,768 | 1,717 | 1,727 | +2 | +0.1% | 169,100 |
| 2014/07/09 | 1,709 | 1,734 | 1,701 | 1,725 | ±0 | ±0% | 129,000 |
| 2014/07/08 | 1,701 | 1,737 | 1,678 | 1,725 | +22 | +1.3% | 102,200 |
| 2014/07/07 | 1,725 | 1,727 | 1,690 | 1,703 | -36 | -2.1% | 110,400 |
| 2014/07/04 | 1,704 | 1,760 | 1,700 | 1,739 | +54 | +3.2% | 193,700 |
| 2014/07/03 | 1,660 | 1,689 | 1,651 | 1,685 | +30 | +1.8% | 91,900 |
| 2014/07/02 | 1,674 | 1,700 | 1,623 | 1,655 | -11 | -0.7% | 184,600 |
| 2014/07/01 | 1,610 | 1,675 | 1,608 | 1,666 | +56 | +3.5% | 179,200 |
| 2014/06/30 | 1,538 | 1,624 | 1,535 | 1,610 | +77 | +5% | 189,100 |
2601～
2650
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
