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 |
|---|---|---|---|---|---|---|---|
| 2010/10/13 | 541 | 541 | 517 | 518 | -14 | -2.6% | 41,000 |
| 2010/10/12 | 549 | 549 | 531 | 532 | -13 | -2.4% | 40,000 |
| 2010/10/08 | 542 | 549 | 537 | 545 | +8 | +1.5% | 68,000 |
| 2010/10/07 | 528 | 539 | 528 | 537 | +3 | +0.6% | 23,000 |
| 2010/10/06 | 531 | 539 | 526 | 534 | -7 | -1.3% | 34,000 |
| 2010/10/05 | 534 | 542 | 525 | 541 | +5 | +0.9% | 27,000 |
| 2010/10/04 | 548 | 548 | 536 | 536 | -12 | -2.2% | 22,000 |
| 2010/10/01 | 554 | 555 | 534 | 548 | +3 | +0.6% | 52,000 |
| 2010/09/30 | 548 | 557 | 540 | 545 | +4 | +0.7% | 90,000 |
| 2010/09/29 | 529 | 545 | 529 | 541 | +16 | +3% | 73,000 |
| 2010/09/28 | 533 | 538 | 521 | 525 | -8 | -1.5% | 43,000 |
| 2010/09/27 | 522 | 533 | 522 | 533 | +11 | +2.1% | 90,000 |
| 2010/09/24 | 524 | 530 | 519 | 522 | +8 | +1.6% | 98,000 |
| 2010/09/22 | 512 | 520 | 512 | 514 | +2 | +0.4% | 62,000 |
| 2010/09/21 | 528 | 545 | 501 | 512 | -16 | -3% | 62,000 |
| 2010/09/17 | 519 | 530 | 519 | 528 | +7 | +1.3% | 38,000 |
| 2010/09/16 | 523 | 528 | 519 | 521 | -1 | -0.2% | 24,000 |
| 2010/09/15 | 511 | 529 | 505 | 522 | +11 | +2.2% | 42,000 |
| 2010/09/14 | 518 | 519 | 506 | 511 | -17 | -3.2% | 51,000 |
| 2010/09/13 | 529 | 535 | 519 | 528 | -1 | -0.2% | 36,000 |
| 2010/09/10 | 520 | 541 | 518 | 529 | +8 | +1.5% | 86,000 |
| 2010/09/09 | 527 | 527 | 519 | 521 | -6 | -1.1% | 36,000 |
| 2010/09/08 | 539 | 542 | 524 | 527 | -18 | -3.3% | 22,000 |
| 2010/09/07 | 527 | 547 | 527 | 545 | +8 | +1.5% | 38,000 |
| 2010/09/06 | 522 | 537 | 515 | 537 | +14 | +2.7% | 25,000 |
| 2010/09/03 | 517 | 526 | 510 | 523 | +10 | +1.9% | 43,000 |
| 2010/09/02 | 510 | 513 | 507 | 513 | +5 | +1% | 31,000 |
| 2010/09/01 | 508 | 508 | 490 | 508 | -7 | -1.4% | 45,000 |
| 2010/08/31 | 531 | 535 | 514 | 515 | -15 | -2.8% | 41,000 |
| 2010/08/30 | 534 | 535 | 525 | 530 | +6 | +1.1% | 26,000 |
| 2010/08/27 | 510 | 524 | 505 | 524 | +14 | +2.7% | 30,000 |
| 2010/08/26 | 494 | 510 | 486 | 510 | +17 | +3.4% | 47,000 |
| 2010/08/25 | 504 | 504 | 486 | 493 | -8 | -1.6% | 81,000 |
| 2010/08/24 | 499 | 502 | 490 | 501 | +3 | +0.6% | 38,000 |
| 2010/08/23 | 498 | 500 | 496 | 498 | +2 | +0.4% | 39,000 |
| 2010/08/20 | 494 | 500 | 491 | 496 | -1 | -0.2% | 53,000 |
| 2010/08/19 | 469 | 498 | 469 | 497 | +32 | +6.9% | 92,000 |
| 2010/08/18 | 462 | 470 | 460 | 465 | +4 | +0.9% | 26,000 |
| 2010/08/17 | 446 | 463 | 446 | 461 | +7 | +1.5% | 75,000 |
| 2010/08/16 | 471 | 477 | 452 | 454 | -18 | -3.8% | 82,000 |
| 2010/08/13 | 466 | 477 | 456 | 472 | +1 | +0.2% | 94,000 |
| 2010/08/12 | 478 | 483 | 453 | 471 | -18 | -3.7% | 161,000 |
| 2010/08/11 | 498 | 498 | 489 | 489 | -14 | -2.8% | 42,000 |
| 2010/08/10 | 485 | 503 | 481 | 503 | +17 | +3.5% | 125,000 |
| 2010/08/09 | 478 | 489 | 469 | 486 | +48 | +11% | 257,000 |
| 2010/08/06 | 432 | 441 | 432 | 438 | +7 | +1.6% | 39,000 |
| 2010/08/05 | 419 | 434 | 419 | 431 | +12 | +2.9% | 34,000 |
| 2010/08/04 | 436 | 436 | 419 | 419 | -18 | -4.1% | 41,000 |
| 2010/08/03 | 444 | 446 | 436 | 437 | -4 | -0.9% | 29,000 |
| 2010/08/02 | 433 | 467 | 433 | 441 | +8 | +1.8% | 93,000 |
3601～
3650
件表示中 / 3732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 | 83,200円 | -2.7% | -24.2% | 1.80% | 4.25倍 | 0.45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 |
| フォスタ電 | 156,600円 | -1.9% | -22.3% | 4.47% | 8.74倍 | 0.58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 |
| 東光高岳 | 239,200円 | +1.3% | 0.0% | 3.09% | 9.84倍 | 0.61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 |
| 日本トリム | 430,500円 | +11.3% | +4.7% | 3.02% | 14.32倍 | 1.39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 |
| 遠藤照 | 240,500円 | +3.7% | +3.5% | 3.49% | 8.66倍 | 0.80倍 |
|
商業施設用照明器具で国内首位級。演出照明に強み。インテリア家具も扱う。ＬＥＤ照明に軸足 |
市場注目の銘柄
チャート関連のコラム
