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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 1,647 | 1,692 | 1,636 | 1,672 | +42 | +2.6% | 486,000 |
| 2013/08/20 | 1,718 | 1,724 | 1,627 | 1,630 | -84 | -4.9% | 461,000 |
| 2013/08/19 | 1,780 | 1,782 | 1,703 | 1,714 | -62 | -3.5% | 367,000 |
| 2013/08/16 | 1,727 | 1,785 | 1,692 | 1,776 | +31 | +1.8% | 351,000 |
| 2013/08/15 | 1,719 | 1,777 | 1,709 | 1,745 | +17 | +1% | 486,000 |
| 2013/08/14 | 1,723 | 1,735 | 1,675 | 1,728 | +5 | +0.3% | 439,000 |
| 2013/08/13 | 1,614 | 1,738 | 1,601 | 1,723 | +147 | +9.3% | 1,132,000 |
| 2013/08/12 | 1,636 | 1,636 | 1,571 | 1,576 | -38 | -2.4% | 523,000 |
| 2013/08/09 | 1,697 | 1,703 | 1,603 | 1,614 | -113 | -6.5% | 650,000 |
| 2013/08/08 | 1,677 | 1,785 | 1,639 | 1,727 | +90 | +5.5% | 1,081,000 |
| 2013/08/07 | 1,666 | 1,674 | 1,627 | 1,637 | -50 | -3% | 644,000 |
| 2013/08/06 | 1,692 | 1,697 | 1,639 | 1,687 | -25 | -1.5% | 591,000 |
| 2013/08/05 | 1,703 | 1,740 | 1,680 | 1,712 | +11 | +0.6% | 451,000 |
| 2013/08/02 | 1,693 | 1,712 | 1,671 | 1,701 | +16 | +0.9% | 486,000 |
| 2013/08/01 | 1,625 | 1,693 | 1,599 | 1,685 | +79 | +4.9% | 399,000 |
| 2013/07/31 | 1,637 | 1,703 | 1,606 | 1,606 | -87 | -5.1% | 731,000 |
| 2013/07/30 | 1,576 | 1,700 | 1,575 | 1,693 | +133 | +8.5% | 687,000 |
| 2013/07/29 | 1,603 | 1,621 | 1,560 | 1,560 | -106 | -6.4% | 564,000 |
| 2013/07/26 | 1,710 | 1,720 | 1,665 | 1,666 | -54 | -3.1% | 703,000 |
| 2013/07/25 | 1,730 | 1,756 | 1,718 | 1,720 | -25 | -1.4% | 725,000 |
| 2013/07/24 | 1,765 | 1,768 | 1,740 | 1,745 | -23 | -1.3% | 569,000 |
| 2013/07/23 | 1,741 | 1,780 | 1,717 | 1,768 | -4 | -0.2% | 636,000 |
| 2013/07/22 | 1,700 | 1,783 | 1,675 | 1,772 | +84 | +5% | 836,000 |
| 2013/07/19 | 1,721 | 1,742 | 1,672 | 1,688 | -29 | -1.7% | 684,000 |
| 2013/07/18 | 1,732 | 1,739 | 1,692 | 1,717 | -33 | -1.9% | 677,000 |
| 2013/07/17 | 1,705 | 1,765 | 1,703 | 1,750 | +19 | +1.1% | 377,000 |
| 2013/07/16 | 1,733 | 1,785 | 1,706 | 1,731 | +1 | +0.1% | 614,000 |
| 2013/07/12 | 1,788 | 1,803 | 1,715 | 1,730 | -73 | -4% | 482,000 |
| 2013/07/11 | 1,731 | 1,818 | 1,720 | 1,803 | +5 | +0.3% | 916,000 |
| 2013/07/10 | 1,698 | 1,815 | 1,689 | 1,798 | +122 | +7.3% | 1,071,000 |
| 2013/07/09 | 1,560 | 1,696 | 1,550 | 1,676 | +135 | +8.8% | 904,000 |
| 2013/07/08 | 1,565 | 1,579 | 1,538 | 1,541 | -11 | -0.7% | 351,000 |
| 2013/07/05 | 1,522 | 1,562 | 1,522 | 1,552 | +17 | +1.1% | 288,000 |
| 2013/07/04 | 1,585 | 1,589 | 1,529 | 1,535 | -66 | -4.1% | 468,000 |
| 2013/07/03 | 1,580 | 1,622 | 1,541 | 1,601 | +11 | +0.7% | 466,000 |
| 2013/07/02 | 1,579 | 1,600 | 1,539 | 1,590 | +23 | +1.5% | 479,000 |
| 2013/07/01 | 1,548 | 1,576 | 1,507 | 1,567 | +25 | +1.6% | 370,000 |
| 2013/06/28 | 1,514 | 1,570 | 1,491 | 1,542 | +46 | +3.1% | 769,000 |
| 2013/06/27 | 1,435 | 1,500 | 1,399 | 1,496 | +68 | +4.8% | 456,000 |
| 2013/06/26 | 1,469 | 1,488 | 1,407 | 1,428 | -41 | -2.8% | 436,000 |
| 2013/06/25 | 1,503 | 1,503 | 1,431 | 1,469 | -34 | -2.3% | 415,000 |
| 2013/06/24 | 1,593 | 1,593 | 1,495 | 1,503 | -43 | -2.8% | 407,000 |
| 2013/06/21 | 1,465 | 1,573 | 1,432 | 1,546 | +5 | +0.3% | 441,000 |
| 2013/06/20 | 1,572 | 1,577 | 1,532 | 1,541 | -31 | -2% | 141,000 |
| 2013/06/19 | 1,588 | 1,600 | 1,531 | 1,572 | +24 | +1.6% | 543,000 |
| 2013/06/18 | 1,560 | 1,645 | 1,532 | 1,548 | -5 | -0.3% | 580,000 |
| 2013/06/17 | 1,469 | 1,562 | 1,455 | 1,553 | +84 | +5.7% | 394,000 |
| 2013/06/14 | 1,496 | 1,510 | 1,450 | 1,469 | +63 | +4.5% | 445,000 |
| 2013/06/13 | 1,383 | 1,435 | 1,350 | 1,406 | -36 | -2.5% | 459,000 |
| 2013/06/12 | 1,402 | 1,443 | 1,374 | 1,442 | -18 | -1.2% | 354,000 |
2901～
2950
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
