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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,132 | 1,134 | 1,091 | 1,119 | -9 | -0.8% | 350,400 |
| 2024/02/07 | 1,099 | 1,142 | 1,092 | 1,128 | +31 | +2.8% | 373,900 |
| 2024/02/06 | 1,113 | 1,117 | 1,085 | 1,097 | -15 | -1.3% | 213,900 |
| 2024/02/05 | 1,104 | 1,117 | 1,092 | 1,112 | +17 | +1.6% | 290,100 |
| 2024/02/02 | 1,099 | 1,102 | 1,068 | 1,095 | +6 | +0.6% | 384,200 |
| 2024/02/01 | 1,090 | 1,105 | 1,088 | 1,089 | -11 | -1% | 183,400 |
| 2024/01/31 | 1,080 | 1,100 | 1,077 | 1,100 | +14 | +1.3% | 159,800 |
| 2024/01/30 | 1,082 | 1,098 | 1,070 | 1,086 | +3 | +0.3% | 159,900 |
| 2024/01/29 | 1,078 | 1,089 | 1,072 | 1,083 | +12 | +1.1% | 179,100 |
| 2024/01/26 | 1,105 | 1,105 | 1,071 | 1,071 | -34 | -3.1% | 258,400 |
| 2024/01/25 | 1,109 | 1,116 | 1,094 | 1,105 | -12 | -1.1% | 284,400 |
| 2024/01/24 | 1,117 | 1,125 | 1,103 | 1,117 | +3 | +0.3% | 342,300 |
| 2024/01/23 | 1,088 | 1,125 | 1,087 | 1,114 | +35 | +3.2% | 704,700 |
| 2024/01/22 | 1,060 | 1,084 | 1,060 | 1,079 | +36 | +3.5% | 255,500 |
| 2024/01/19 | 1,050 | 1,060 | 1,030 | 1,043 | +11 | +1.1% | 251,200 |
| 2024/01/18 | 1,012 | 1,037 | 1,007 | 1,032 | +18 | +1.8% | 201,100 |
| 2024/01/17 | 1,033 | 1,052 | 1,014 | 1,014 | -17 | -1.6% | 281,500 |
| 2024/01/16 | 1,034 | 1,039 | 1,026 | 1,031 | -2 | -0.2% | 203,700 |
| 2024/01/15 | 1,040 | 1,044 | 1,030 | 1,033 | -1 | -0.1% | 278,300 |
| 2024/01/12 | 1,052 | 1,069 | 1,030 | 1,034 | -25 | -2.4% | 525,900 |
| 2024/01/11 | 1,116 | 1,120 | 1,049 | 1,059 | -27 | -2.5% | 1,214,300 |
| 2024/01/10 | 1,058 | 1,088 | 1,034 | 1,086 | +60 | +5.8% | 833,500 |
| 2024/01/09 | 982 | 1,026 | 980 | 1,026 | +74 | +7.8% | 802,400 |
| 2024/01/05 | 976 | 980 | 950 | 952 | -13 | -1.3% | 251,800 |
| 2024/01/04 | 965 | 968 | 937 | 965 | -15 | -1.5% | 341,800 |
| 2023/12/29 | 942 | 980 | 942 | 980 | +33 | +3.5% | 464,500 |
| 2023/12/28 | 933 | 948 | 918 | 947 | -1 | -0.1% | 289,500 |
| 2023/12/27 | 944 | 952 | 938 | 948 | +6 | +0.6% | 187,300 |
| 2023/12/26 | 927 | 947 | 926 | 942 | +14 | +1.5% | 228,500 |
| 2023/12/25 | 930 | 935 | 918 | 928 | +3 | +0.3% | 193,300 |
| 2023/12/22 | 926 | 936 | 917 | 925 | ±0 | ±0% | 187,700 |
| 2023/12/21 | 927 | 936 | 916 | 925 | -17 | -1.8% | 215,400 |
| 2023/12/20 | 953 | 958 | 936 | 942 | +8 | +0.9% | 355,600 |
| 2023/12/19 | 919 | 934 | 906 | 934 | +14 | +1.5% | 257,800 |
| 2023/12/18 | 898 | 926 | 890 | 920 | +7 | +0.8% | 245,300 |
| 2023/12/15 | 894 | 913 | 889 | 913 | +22 | +2.5% | 255,200 |
| 2023/12/14 | 934 | 934 | 890 | 891 | -46 | -4.9% | 444,200 |
| 2023/12/13 | 932 | 949 | 920 | 937 | +20 | +2.2% | 385,700 |
| 2023/12/12 | 962 | 963 | 909 | 917 | -33 | -3.5% | 473,400 |
| 2023/12/11 | 937 | 959 | 937 | 950 | +36 | +3.9% | 581,200 |
| 2023/12/08 | 954 | 955 | 912 | 914 | -70 | -7.1% | 762,900 |
| 2023/12/07 | 998 | 1,010 | 982 | 984 | -16 | -1.6% | 427,500 |
| 2023/12/06 | 967 | 1,003 | 952 | 1,000 | +34 | +3.5% | 617,400 |
| 2023/12/05 | 935 | 982 | 927 | 966 | +46 | +5% | 752,800 |
| 2023/12/04 | 922 | 922 | 897 | 920 | -2 | -0.2% | 265,700 |
| 2023/12/01 | 943 | 944 | 914 | 922 | -11 | -1.2% | 389,200 |
| 2023/11/30 | 896 | 933 | 892 | 933 | +22 | +2.4% | 310,800 |
| 2023/11/29 | 932 | 932 | 904 | 911 | -40 | -4.2% | 616,100 |
| 2023/11/28 | 890 | 958 | 888 | 951 | +66 | +7.5% | 1,031,500 |
| 2023/11/27 | 857 | 897 | 850 | 885 | +43 | +5.1% | 558,100 |
301～
350
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
