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 |
|---|---|---|---|---|---|---|---|
| 2014/04/04 | 1,699 | 1,718 | 1,683 | 1,700 | -7 | -0.4% | 105,400 |
| 2014/04/03 | 1,699 | 1,736 | 1,686 | 1,707 | +9 | +0.5% | 146,300 |
| 2014/04/02 | 1,721 | 1,745 | 1,697 | 1,698 | -24 | -1.4% | 191,900 |
| 2014/04/01 | 1,699 | 1,728 | 1,675 | 1,722 | +28 | +1.7% | 124,200 |
| 2014/03/31 | 1,708 | 1,727 | 1,665 | 1,694 | +10 | +0.6% | 170,200 |
| 2014/03/28 | 1,683 | 1,694 | 1,637 | 1,684 | -10 | -0.6% | 179,400 |
| 2014/03/27 | 1,708 | 1,732 | 1,645 | 1,694 | -19 | -1.1% | 209,600 |
| 2014/03/26 | 1,693 | 1,727 | 1,656 | 1,713 | +60 | +3.6% | 351,600 |
| 2014/03/25 | 1,630 | 1,688 | 1,624 | 1,653 | +23 | +1.4% | 267,900 |
| 2014/03/24 | 1,637 | 1,695 | 1,613 | 1,630 | +18 | +1.1% | 298,700 |
| 2014/03/20 | 1,699 | 1,703 | 1,609 | 1,612 | -91 | -5.3% | 174,400 |
| 2014/03/19 | 1,710 | 1,736 | 1,686 | 1,703 | -1 | -0.1% | 130,600 |
| 2014/03/18 | 1,700 | 1,718 | 1,685 | 1,704 | +41 | +2.5% | 94,200 |
| 2014/03/17 | 1,685 | 1,698 | 1,643 | 1,663 | -31 | -1.8% | 149,800 |
| 2014/03/14 | 1,721 | 1,750 | 1,691 | 1,694 | -57 | -3.3% | 181,500 |
| 2014/03/13 | 1,783 | 1,788 | 1,742 | 1,751 | -37 | -2.1% | 165,100 |
| 2014/03/12 | 1,812 | 1,848 | 1,781 | 1,788 | -24 | -1.3% | 232,600 |
| 2014/03/11 | 1,837 | 1,842 | 1,795 | 1,812 | -17 | -0.9% | 139,100 |
| 2014/03/10 | 1,821 | 1,858 | 1,820 | 1,829 | +11 | +0.6% | 183,300 |
| 2014/03/07 | 1,830 | 1,850 | 1,804 | 1,818 | +15 | +0.8% | 195,200 |
| 2014/03/06 | 1,775 | 1,816 | 1,765 | 1,803 | +62 | +3.6% | 245,000 |
| 2014/03/05 | 1,758 | 1,794 | 1,728 | 1,741 | +37 | +2.2% | 249,000 |
| 2014/03/04 | 1,676 | 1,735 | 1,659 | 1,704 | +23 | +1.4% | 242,600 |
| 2014/03/03 | 1,640 | 1,690 | 1,607 | 1,681 | +17 | +1% | 220,000 |
| 2014/02/28 | 1,638 | 1,675 | 1,590 | 1,664 | +20 | +1.2% | 195,600 |
| 2014/02/27 | 1,623 | 1,669 | 1,595 | 1,644 | -3 | -0.2% | 161,900 |
| 2014/02/26 | 1,640 | 1,678 | 1,622 | 1,647 | -28 | -1.7% | 115,600 |
| 2014/02/25 | 1,672 | 1,712 | 1,654 | 1,675 | +7 | +0.4% | 178,800 |
| 2014/02/24 | 1,746 | 1,777 | 1,644 | 1,668 | -83 | -4.7% | 175,900 |
| 2014/02/21 | 1,707 | 1,758 | 1,704 | 1,751 | +76 | +4.5% | 53,900 |
| 2014/02/20 | 1,702 | 1,728 | 1,663 | 1,675 | -31 | -1.8% | 69,400 |
| 2014/02/19 | 1,732 | 1,737 | 1,692 | 1,706 | -48 | -2.7% | 82,900 |
| 2014/02/18 | 1,752 | 1,765 | 1,688 | 1,754 | +13 | +0.7% | 126,000 |
| 2014/02/17 | 1,722 | 1,750 | 1,673 | 1,741 | +20 | +1.2% | 89,600 |
| 2014/02/14 | 1,742 | 1,773 | 1,700 | 1,721 | -23 | -1.3% | 77,500 |
| 2014/02/13 | 1,797 | 1,808 | 1,736 | 1,744 | -55 | -3.1% | 79,300 |
| 2014/02/12 | 1,784 | 1,809 | 1,771 | 1,799 | +55 | +3.2% | 83,000 |
| 2014/02/10 | 1,772 | 1,792 | 1,730 | 1,744 | +6 | +0.3% | 118,100 |
| 2014/02/07 | 1,742 | 1,760 | 1,690 | 1,738 | +36 | +2.1% | 146,000 |
| 2014/02/06 | 1,759 | 1,798 | 1,696 | 1,702 | +66 | +4% | 325,800 |
| 2014/02/05 | 1,605 | 1,654 | 1,548 | 1,636 | +85 | +5.5% | 230,500 |
| 2014/02/04 | 1,618 | 1,635 | 1,548 | 1,551 | -147 | -8.7% | 170,700 |
| 2014/02/03 | 1,722 | 1,736 | 1,696 | 1,698 | -41 | -2.4% | 113,200 |
| 2014/01/31 | 1,745 | 1,777 | 1,705 | 1,739 | -1 | -0.1% | 132,800 |
| 2014/01/30 | 1,737 | 1,753 | 1,713 | 1,740 | -67 | -3.7% | 127,200 |
| 2014/01/29 | 1,762 | 1,811 | 1,758 | 1,807 | +70 | +4% | 61,000 |
| 2014/01/28 | 1,750 | 1,797 | 1,734 | 1,737 | +13 | +0.8% | 104,700 |
| 2014/01/27 | 1,735 | 1,758 | 1,717 | 1,724 | -73 | -4.1% | 170,200 |
| 2014/01/24 | 1,817 | 1,848 | 1,785 | 1,797 | -57 | -3.1% | 234,600 |
| 2014/01/23 | 1,937 | 1,937 | 1,851 | 1,854 | -83 | -4.3% | 190,800 |
2751～
2800
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
