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 |
|---|---|---|---|---|---|---|---|
| 2013/11/05 | 1,403 | 1,433 | 1,342 | 1,361 | -72 | -5% | 216,700 |
| 2013/11/01 | 1,459 | 1,490 | 1,392 | 1,433 | -26 | -1.8% | 147,700 |
| 2013/10/31 | 1,483 | 1,505 | 1,459 | 1,459 | -23 | -1.6% | 158,700 |
| 2013/10/30 | 1,505 | 1,512 | 1,476 | 1,482 | -17 | -1.1% | 194,800 |
| 2013/10/29 | 1,513 | 1,514 | 1,487 | 1,499 | -25 | -1.6% | 92,300 |
| 2013/10/28 | 1,532 | 1,555 | 1,510 | 1,524 | +9 | +0.6% | 95,400 |
| 2013/10/25 | 1,577 | 1,577 | 1,510 | 1,515 | -62 | -3.9% | 153,800 |
| 2013/10/24 | 1,548 | 1,581 | 1,514 | 1,577 | +19 | +1.2% | 148,600 |
| 2013/10/23 | 1,590 | 1,590 | 1,543 | 1,558 | -5 | -0.3% | 227,900 |
| 2013/10/22 | 1,582 | 1,591 | 1,541 | 1,563 | -10 | -0.6% | 141,600 |
| 2013/10/21 | 1,563 | 1,596 | 1,557 | 1,573 | +11 | +0.7% | 209,100 |
| 2013/10/18 | 1,530 | 1,569 | 1,528 | 1,562 | +45 | +3% | 276,600 |
| 2013/10/17 | 1,520 | 1,544 | 1,508 | 1,517 | +45 | +3.1% | 201,100 |
| 2013/10/16 | 1,467 | 1,501 | 1,456 | 1,472 | +2 | +0.1% | 269,200 |
| 2013/10/15 | 1,527 | 1,529 | 1,460 | 1,470 | -58 | -3.8% | 419,000 |
| 2013/10/11 | 1,513 | 1,552 | 1,513 | 1,528 | +31 | +2.1% | 370,700 |
| 2013/10/10 | 1,522 | 1,534 | 1,477 | 1,497 | -38 | -2.5% | 370,100 |
| 2013/10/09 | 1,487 | 1,537 | 1,487 | 1,535 | +25 | +1.7% | 284,900 |
| 2013/10/08 | 1,500 | 1,541 | 1,484 | 1,510 | +10 | +0.7% | 435,900 |
| 2013/10/07 | 1,468 | 1,538 | 1,452 | 1,500 | -88 | -5.5% | 523,500 |
| 2013/10/04 | 1,470 | 1,600 | 1,469 | 1,588 | +125 | +8.5% | 1,375,900 |
| 2013/10/03 | 1,575 | 1,581 | 1,455 | 1,463 | -120 | -7.6% | 1,008,800 |
| 2013/10/02 | 1,653 | 1,679 | 1,563 | 1,583 | -70 | -4.2% | 803,800 |
| 2013/10/01 | 1,726 | 1,742 | 1,645 | 1,653 | -103 | -5.9% | 585,800 |
| 2013/09/30 | 1,719 | 1,792 | 1,718 | 1,756 | +1 | +0.1% | 688,000 |
| 2013/09/27 | 1,977 | 1,980 | 1,687 | 1,755 | -247 | -12.3% | 2,289,000 |
| 2013/09/26 | 1,961 | 2,004 | 1,937 | 2,002 | +40 | +2% | 334,000 |
| 2013/09/25 | 1,936 | 1,990 | 1,936 | 1,962 | +26 | +1.3% | 400,000 |
| 2013/09/24 | 1,923 | 1,950 | 1,901 | 1,936 | -23 | -1.2% | 355,000 |
| 2013/09/20 | 1,947 | 1,964 | 1,930 | 1,959 | +11 | +0.6% | 241,000 |
| 2013/09/19 | 1,941 | 1,962 | 1,912 | 1,948 | +30 | +1.6% | 276,000 |
| 2013/09/18 | 1,950 | 1,984 | 1,914 | 1,918 | -35 | -1.8% | 156,000 |
| 2013/09/17 | 1,935 | 1,989 | 1,928 | 1,953 | +1 | +0.1% | 305,000 |
| 2013/09/13 | 1,857 | 1,977 | 1,842 | 1,952 | +83 | +4.4% | 529,000 |
| 2013/09/12 | 1,840 | 1,899 | 1,823 | 1,869 | +7 | +0.4% | 514,000 |
| 2013/09/11 | 1,826 | 1,885 | 1,819 | 1,862 | +65 | +3.6% | 428,000 |
| 2013/09/10 | 1,836 | 1,837 | 1,788 | 1,797 | -38 | -2.1% | 301,000 |
| 2013/09/09 | 1,780 | 1,845 | 1,764 | 1,835 | +101 | +5.8% | 821,000 |
| 2013/09/06 | 1,705 | 1,762 | 1,661 | 1,734 | +15 | +0.9% | 515,000 |
| 2013/09/05 | 1,731 | 1,748 | 1,713 | 1,719 | +12 | +0.7% | 375,000 |
| 2013/09/04 | 1,651 | 1,720 | 1,648 | 1,707 | +26 | +1.5% | 529,000 |
| 2013/09/03 | 1,654 | 1,692 | 1,645 | 1,681 | +47 | +2.9% | 344,000 |
| 2013/09/02 | 1,580 | 1,654 | 1,580 | 1,634 | +54 | +3.4% | 322,000 |
| 2013/08/30 | 1,637 | 1,661 | 1,571 | 1,580 | -57 | -3.5% | 315,000 |
| 2013/08/29 | 1,541 | 1,650 | 1,541 | 1,637 | +56 | +3.5% | 608,000 |
| 2013/08/28 | 1,596 | 1,613 | 1,567 | 1,581 | -81 | -4.9% | 390,000 |
| 2013/08/27 | 1,681 | 1,705 | 1,656 | 1,662 | -19 | -1.1% | 470,000 |
| 2013/08/26 | 1,680 | 1,706 | 1,658 | 1,681 | +32 | +1.9% | 319,000 |
| 2013/08/23 | 1,627 | 1,682 | 1,627 | 1,649 | +51 | +3.2% | 333,000 |
| 2013/08/22 | 1,642 | 1,668 | 1,589 | 1,598 | -74 | -4.4% | 672,000 |
2851～
2900
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
