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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 432 | 449 | 427 | 433 | -7 | -1.6% | 56,000 |
| 2010/07/29 | 436 | 446 | 436 | 440 | -1 | -0.2% | 34,000 |
| 2010/07/28 | 438 | 449 | 430 | 441 | +8 | +1.8% | 43,000 |
| 2010/07/27 | 441 | 441 | 431 | 433 | -1 | -0.2% | 27,000 |
| 2010/07/26 | 435 | 448 | 432 | 434 | +2 | +0.5% | 49,000 |
| 2010/07/23 | 440 | 447 | 432 | 432 | +8 | +1.9% | 64,000 |
| 2010/07/22 | 434 | 434 | 424 | 424 | -10 | -2.3% | 30,000 |
| 2010/07/21 | 439 | 453 | 434 | 434 | +3 | +0.7% | 42,000 |
| 2010/07/20 | 430 | 446 | 429 | 431 | +1 | +0.2% | 42,000 |
| 2010/07/16 | 438 | 438 | 429 | 430 | -8 | -1.8% | 26,000 |
| 2010/07/15 | 447 | 451 | 438 | 438 | -9 | -2% | 48,000 |
| 2010/07/14 | 445 | 461 | 445 | 447 | +7 | +1.6% | 24,000 |
| 2010/07/13 | 451 | 451 | 433 | 440 | -4 | -0.9% | 51,000 |
| 2010/07/12 | 445 | 451 | 439 | 444 | ±0 | ±0% | 32,000 |
| 2010/07/09 | 441 | 446 | 433 | 444 | -1 | -0.2% | 44,000 |
| 2010/07/08 | 441 | 447 | 434 | 445 | +4 | +0.9% | 111,000 |
| 2010/07/07 | 448 | 456 | 431 | 441 | -12 | -2.6% | 86,000 |
| 2010/07/06 | 444 | 457 | 432 | 453 | +7 | +1.6% | 36,000 |
| 2010/07/05 | 434 | 456 | 434 | 446 | ±0 | ±0% | 37,000 |
| 2010/07/02 | 440 | 446 | 432 | 446 | ±0 | ±0% | 12,000 |
| 2010/07/01 | 452 | 469 | 445 | 446 | -14 | -3% | 48,000 |
| 2010/06/30 | 467 | 467 | 451 | 460 | -7 | -1.5% | 76,000 |
| 2010/06/29 | 478 | 487 | 459 | 467 | -11 | -2.3% | 54,000 |
| 2010/06/28 | 482 | 485 | 474 | 478 | -12 | -2.4% | 48,000 |
| 2010/06/25 | 496 | 497 | 488 | 490 | -6 | -1.2% | 75,000 |
| 2010/06/24 | 495 | 496 | 487 | 496 | +9 | +1.8% | 31,000 |
| 2010/06/23 | 492 | 492 | 482 | 487 | -6 | -1.2% | 34,000 |
| 2010/06/22 | 495 | 495 | 487 | 493 | -2 | -0.4% | 35,000 |
| 2010/06/21 | 498 | 498 | 488 | 495 | +5 | +1% | 58,000 |
| 2010/06/18 | 487 | 501 | 479 | 490 | -5 | -1% | 77,000 |
| 2010/06/17 | 507 | 507 | 493 | 495 | -5 | -1% | 47,000 |
| 2010/06/16 | 501 | 505 | 495 | 500 | +5 | +1% | 64,000 |
| 2010/06/15 | 489 | 498 | 486 | 495 | +9 | +1.9% | 43,000 |
| 2010/06/14 | 480 | 492 | 480 | 486 | +5 | +1% | 41,000 |
| 2010/06/11 | 489 | 494 | 476 | 481 | ±0 | ±0% | 93,000 |
| 2010/06/10 | 496 | 496 | 475 | 481 | -7 | -1.4% | 61,000 |
| 2010/06/09 | 500 | 501 | 479 | 488 | -16 | -3.2% | 85,000 |
| 2010/06/08 | 496 | 514 | 496 | 504 | +1 | +0.2% | 49,000 |
| 2010/06/07 | 521 | 521 | 499 | 503 | -28 | -5.3% | 69,000 |
| 2010/06/04 | 516 | 531 | 516 | 531 | +17 | +3.3% | 97,000 |
| 2010/06/03 | 502 | 518 | 499 | 514 | +11 | +2.2% | 115,000 |
| 2010/06/02 | 507 | 511 | 499 | 503 | -12 | -2.3% | 106,000 |
| 2010/06/01 | 510 | 520 | 510 | 515 | +1 | +0.2% | 51,000 |
| 2010/05/31 | 524 | 524 | 507 | 514 | +6 | +1.2% | 133,000 |
| 2010/05/28 | 529 | 529 | 506 | 508 | -12 | -2.3% | 119,000 |
| 2010/05/27 | 496 | 523 | 494 | 520 | +15 | +3% | 77,000 |
| 2010/05/26 | 507 | 516 | 495 | 505 | -6 | -1.2% | 80,000 |
| 2010/05/25 | 539 | 539 | 508 | 511 | -22 | -4.1% | 82,000 |
| 2010/05/24 | 534 | 545 | 516 | 533 | ±0 | ±0% | 138,000 |
| 2010/05/21 | 532 | 538 | 531 | 533 | -19 | -3.4% | 83,000 |
3651～
3700
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
