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 |
|---|---|---|---|---|---|---|---|
| 2013/06/10 | 1,350 | 1,400 | 1,330 | 1,396 | +152 | +12.2% | 388,000 |
| 2013/06/07 | 1,284 | 1,306 | 1,187 | 1,244 | -81 | -6.1% | 608,000 |
| 2013/06/06 | 1,381 | 1,423 | 1,311 | 1,325 | -107 | -7.5% | 504,000 |
| 2013/06/05 | 1,424 | 1,498 | 1,396 | 1,432 | +18 | +1.3% | 654,000 |
| 2013/06/04 | 1,255 | 1,427 | 1,241 | 1,414 | +137 | +10.7% | 868,000 |
| 2013/06/03 | 1,353 | 1,353 | 1,274 | 1,277 | -76 | -5.6% | 405,000 |
| 2013/05/31 | 1,373 | 1,407 | 1,341 | 1,353 | -11 | -0.8% | 468,000 |
| 2013/05/30 | 1,330 | 1,411 | 1,330 | 1,364 | -56 | -3.9% | 501,000 |
| 2013/05/29 | 1,407 | 1,447 | 1,359 | 1,420 | +36 | +2.6% | 303,000 |
| 2013/05/28 | 1,300 | 1,398 | 1,297 | 1,384 | +73 | +5.6% | 353,000 |
| 2013/05/27 | 1,352 | 1,367 | 1,293 | 1,311 | -85 | -6.1% | 175,000 |
| 2013/05/24 | 1,384 | 1,430 | 1,323 | 1,396 | +23 | +1.7% | 219,000 |
| 2013/05/23 | 1,488 | 1,558 | 1,360 | 1,373 | -135 | -9% | 1,165,000 |
| 2013/05/22 | 1,476 | 1,521 | 1,437 | 1,508 | +35 | +2.4% | 886,000 |
| 2013/05/21 | 1,480 | 1,495 | 1,455 | 1,473 | -10 | -0.7% | 618,000 |
| 2013/05/20 | 1,499 | 1,512 | 1,463 | 1,483 | -4 | -0.3% | 642,000 |
| 2013/05/17 | 1,388 | 1,493 | 1,372 | 1,487 | +69 | +4.9% | 741,000 |
| 2013/05/16 | 1,399 | 1,437 | 1,323 | 1,418 | -11 | -0.8% | 998,000 |
| 2013/05/15 | 1,492 | 1,510 | 1,424 | 1,429 | -33 | -2.3% | 861,000 |
| 2013/05/14 | 1,500 | 1,500 | 1,456 | 1,462 | -32 | -2.1% | 461,000 |
| 2013/05/13 | 1,484 | 1,544 | 1,484 | 1,494 | +37 | +2.5% | 745,000 |
| 2013/05/10 | 1,375 | 1,525 | 1,375 | 1,457 | +232 | +18.9% | 909,000 |
| 2013/05/09 | 1,263 | 1,266 | 1,218 | 1,225 | -8 | -0.6% | 403,000 |
| 2013/05/08 | 1,276 | 1,276 | 1,227 | 1,233 | -13 | -1% | 530,000 |
| 2013/05/07 | 1,189 | 1,251 | 1,189 | 1,246 | +93 | +8.1% | 575,000 |
| 2013/05/02 | 1,181 | 1,203 | 1,149 | 1,153 | -58 | -4.8% | 310,000 |
| 2013/05/01 | 1,168 | 1,239 | 1,157 | 1,211 | +55 | +4.8% | 364,000 |
| 2013/04/30 | 1,190 | 1,195 | 1,154 | 1,156 | -49 | -4.1% | 256,000 |
| 2013/04/26 | 1,266 | 1,278 | 1,201 | 1,205 | -61 | -4.8% | 495,000 |
| 2013/04/25 | 1,171 | 1,273 | 1,166 | 1,266 | +108 | +9.3% | 576,000 |
| 2013/04/24 | 1,175 | 1,187 | 1,130 | 1,158 | -11 | -0.9% | 427,000 |
| 2013/04/23 | 1,160 | 1,175 | 1,146 | 1,169 | +9 | +0.8% | 366,000 |
| 2013/04/22 | 1,124 | 1,168 | 1,122 | 1,160 | +68 | +6.2% | 409,000 |
| 2013/04/19 | 1,114 | 1,114 | 1,066 | 1,092 | -11 | -1% | 331,000 |
| 2013/04/18 | 1,115 | 1,120 | 1,085 | 1,103 | -14 | -1.3% | 445,000 |
| 2013/04/17 | 1,047 | 1,129 | 1,047 | 1,117 | +70 | +6.7% | 397,000 |
| 2013/04/16 | 1,040 | 1,087 | 1,036 | 1,047 | +1 | +0.1% | 475,000 |
| 2013/04/15 | 1,101 | 1,102 | 1,044 | 1,046 | -55 | -5% | 468,000 |
| 2013/04/12 | 1,095 | 1,128 | 1,082 | 1,101 | +29 | +2.7% | 765,000 |
| 2013/04/11 | 1,059 | 1,077 | 1,033 | 1,072 | +7 | +0.7% | 525,000 |
| 2013/04/10 | 1,047 | 1,068 | 1,024 | 1,065 | +40 | +3.9% | 437,000 |
| 2013/04/09 | 1,051 | 1,070 | 1,014 | 1,025 | -16 | -1.5% | 632,000 |
| 2013/04/08 | 1,046 | 1,072 | 1,004 | 1,041 | +14 | +1.4% | 595,000 |
| 2013/04/05 | 1,040 | 1,046 | 992 | 1,027 | +32 | +3.2% | 454,000 |
| 2013/04/04 | 944 | 999 | 921 | 995 | +31 | +3.2% | 427,000 |
| 2013/04/03 | 927 | 969 | 914 | 964 | +65 | +7.2% | 148,000 |
| 2013/04/02 | 900 | 931 | 845 | 899 | -10 | -1.1% | 227,000 |
| 2013/04/01 | 961 | 970 | 909 | 909 | -53 | -5.5% | 145,000 |
| 2013/03/29 | 1,014 | 1,027 | 959 | 962 | -51 | -5% | 394,000 |
| 2013/03/28 | 1,162 | 1,163 | 985 | 1,013 | -89 | -8.1% | 671,000 |
2951～
3000
件表示中 / 3734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 | 82,500円 | -2.7% | -24.2% | 1.82% | 4.21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 | 238,900円 | +1.3% | 0.0% | 3.10% | 9.83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 | 154,500円 | -1.9% | -22.3% | 4.53% | 8.62倍 | 0.56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 | 435,500円 | +11.3% | +4.7% | 2.99% | 14.42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 | 36,900円 | -3.6% | -4.9% | 3.79% | 9.11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
