6479 ミネベアミツミ

6479
2024/05/17
時価
1兆3931億円
PER 予
18.58倍
2010年以降
4.5-82.3倍
(2010-2024年)
PBR
1.87倍
2010年以降
0.48-3.15倍
(2010-2024年)
配当
1.23%
ROE 予
10.08%
ROA 予
5.01%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
3,199
始値
3,216
高値
3,308
安値
3,206
終値 +1.97%
3,262
出来高 +17.66%
1,830,300

乖離率

株価(5日)
移動平均値
+2.71%
3,176
株価(25日)
移動平均値
+10.76%
2,945
出来高(5日)
移動平均値
+5.92%
1,727,980

2023/12/18~2024/05/17

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/173,2163,3083,2063,262+1.97%1,830,3001兆3931億+10.76%18.581.87
05/163,1793,2203,1063,199+2.89%1,555,6001兆3662億+9.14%18.221.84
05/153,1203,1933,0943,109-0.35%1,056,6001兆3277億+6.55%17.711.79
05/143,1693,2433,1033,120-2.19%1,552,5001兆3324億+7.29%17.771.79
05/133,2603,2693,1203,190+5.91%2,644,9001兆3623億+10%18.171.83
05/103,0403,0662,9663,012+0.7%1,607,6001兆2863億+4.26%17.161.73
05/092,9703,0152,9692,991+0.37%884,0001兆2773億+3.64%17.041.72
05/082,9652,9912,9492,980-1.13%1,235,1001兆2727億+3.33%16.971.71
05/073,0003,0322,9713,014+3.01%1,492,6001兆2872億+4.58%17.171.73
05/022,9362,9522,9232,926-1.55%858,8001兆2496億+1.6%16.671.68
05/012,9472,9792,9292,972-0.34%1,194,5001兆2692億+3.12%16.931.71
04/303,0103,0242,9702,982+0.74%1,255,8001兆2735億+3.47%16.981.71
04/262,9192,9732,9192,960+1.13%1,442,7001兆2641億+2.78%16.861.7
04/252,9512,9602,9062,927-0.85%1,247,8001兆2500億+1.56%16.671.68
04/242,8712,9562,8692,952+4.64%1,822,5001兆2607億+2.29%16.811.7
04/232,8062,8342,7882,821+1.4%908,3001兆2047億-2.25%16.071.62
04/222,7852,7902,7262,782+1.31%1,314,7001兆1881億-3.77%15.851.6
04/192,8062,8132,6902,746-3.28%1,915,1001兆1727億-5.15%15.641.58
04/182,7752,8402,7662,839+2.12%1,003,3001兆2124億-2.17%16.171.63
04/172,7902,8062,7642,780-0.07%1,210,5001兆1872億-4.34%15.831.6
04/162,7572,8072,7562,782-0.78%1,089,8001兆1881億-4.53%15.851.6
04/152,7992,8232,7882,804-0.85%1,652,5001兆1975億-4.04%15.971.61
04/122,8142,8672,8122,828+0.86%1,270,8001兆2077億-3.65%16.111.62
04/112,8042,8222,7912,804-1.68%1,837,9001兆1975億-4.85%15.971.61
04/102,8912,9182,8382,852-1.66%1,796,9001兆2180億-3.68%16.241.64
04/092,9002,9082,8592,900+0.69%1,025,2001兆2385億-2.46%16.521.67
04/082,8742,8872,8462,880+1.09%970,3001兆2299億-3.49%16.41.65
04/052,7772,8522,7582,849-2.66%2,502,8001兆2167億-4.87%16.231.64
04/042,9472,9762,9092,927+0.69%1,445,2001兆2500億-2.6%16.671.68
04/032,9232,9252,8652,907-1.22%1,344,1001兆2415億-3.45%16.561.67
04/022,9102,9922,9102,943+0.31%1,738,9001兆2568億-2.49%16.761.69
04/012,9752,9972,9052,934-0.58%1,201,1001兆2530億-2.94%16.711.68
03/292,9662,9792,9432,9510%1,476,5001兆2603億-2.58%22.081.69
03/282,9302,9742,9122,951-0.71%1,106,1001兆2603億-2.7%22.081.69
03/273,0073,0332,9722,972-0.54%1,247,0001兆2692億-2.11%22.241.71
03/262,9162,9942,9052,988+1.88%1,296,3001兆2761億-1.68%22.361.72
03/252,9672,9882,9232,933-2.3%1,238,0001兆2526億-3.65%21.951.68
03/223,0003,0332,9573,002-0.86%1,557,9001兆2820億-1.51%22.471.72
03/213,0003,0522,9943,028+2.57%1,109,2001兆2932億-0.66%22.661.74
03/192,9002,9552,8642,952+0.68%2,241,6001兆2607億-3.18%22.091.7
03/182,9102,9482,9062,932+1.45%1,571,6001兆2522億-3.87%21.941.68
03/152,8732,9042,8592,890-0.79%1,833,2001兆2342億-5.25%21.631.66
03/142,9502,9612,8842,913-1.02%1,512,6001兆2440億-4.52%21.81.67
03/133,0053,0072,8972,943-1.18%1,439,9001兆2568億-3.48%22.021.69
03/122,9512,9782,9152,978-0.77%1,452,3001兆2718億-2.3%22.291.71
03/113,0703,0782,9613,001-3.94%1,968,1001兆2816億-1.7%22.461.72
03/083,1253,1373,1093,124-0.29%2,017,8001兆3341億+2.26%23.381.79
03/073,1443,1723,0983,133+0.06%1,425,1001兆3380億+2.59%23.451.8
03/063,1303,1393,0953,131-1.29%1,503,6001兆3371億+2.55%23.431.8
03/053,1383,1993,1363,172+0.06%1,285,5001兆3546億+4.03%23.741.82
03/043,1683,1973,1443,170+0.35%1,164,4001兆3538億+4.21%23.721.82
03/013,1123,1763,1033,159+2.07%1,808,1001兆3491億+4.02%23.641.81
02/293,0753,1073,0643,095+0.85%1,421,9001兆3218億+2.08%23.161.78
02/283,0903,1093,0513,069-0.36%863,4001兆3107億+1.25%22.971.76
02/273,0773,1103,0583,080+0.23%926,4001兆3154億+1.58%23.051.77
02/263,1253,1353,0613,073-0.71%1,370,0001兆3124億+1.52%231.76
02/223,0703,1073,0593,095+2.08%1,367,0001兆3218億+2.48%23.161.78
02/213,0383,0502,9923,032-0.07%1,130,2001兆2949億+0.73%22.691.74
02/203,0103,0503,0103,034-0.16%1,165,3001兆2957億+0.93%22.711.74
02/193,1113,1173,0173,039-2.6%1,341,2001兆2978億+1.17%22.741.75
02/163,0853,1393,0663,120+2.4%1,384,8001兆3324億+3.97%23.351.79
02/153,0333,0963,0223,047+1.57%1,258,5001兆3013億+1.74%22.81.75
02/142,9943,0282,9873,000-1.74%1,115,3001兆2812億+0.3%22.451.72
02/132,9723,0622,9723,053+3.25%1,167,2001兆3038億+2.24%22.851.75
02/092,9803,0142,9442,957+0.24%1,561,7001兆2628億-0.71%22.131.7
02/082,9502,9642,9092,950+1.13%1,741,6001兆2598億-0.84%22.081.69
02/072,8442,9202,8322,917+2.21%2,234,9001兆2457億-1.88%21.831.68
02/062,9352,9512,8282,854-2.29%4,037,6001兆2188億-4%21.361.64
02/052,9612,9982,8852,921-5.8%4,315,6001兆2475億-1.78%21.861.68
02/023,0853,1253,0593,101+1.31%1,661,7001兆3243億+4.34%23.211.78
02/013,0553,0783,0333,061-0.94%1,140,1001兆3072億+3.31%22.911.76
01/313,0433,0903,0383,090-0.23%1,630,8001兆3196億+4.57%23.121.77
01/303,0673,1223,0453,097+2.14%1,506,0001兆3226億+5.05%23.181.78
01/293,0113,0473,0023,032+0.86%820,0001兆2949億+3.09%22.691.74
01/263,0393,0412,9913,006-1.44%1,234,0001兆2838億+2.45%22.51.73
01/253,0173,0563,0173,050+0.46%932,4001兆3025億+4.2%22.831.75
01/243,0453,0513,0153,036-1.08%1,063,7001兆2966億+4.01%22.721.74
01/233,0903,1173,0563,069-0.42%1,329,0001兆3107億+5.5%22.971.76
01/223,0213,0903,0213,082+3.74%1,632,8001兆3162億+6.42%23.071.77
01/192,9292,9772,9172,971+3.2%1,077,0001兆2688億+3.16%22.231.71
01/182,8702,8932,8522,879+0.52%859,7001兆2295億+0.31%21.551.65
01/172,9392,9422,8562,864-1.61%1,679,5001兆2231億+0.07%21.431.64
01/162,9823,0022,9072,911-2.41%1,632,9001兆2432億+1.82%21.791.67
01/152,9773,0142,9462,983+0.13%1,473,6001兆2739億+4.45%22.321.71
01/123,0153,0152,9512,979+0.47%1,595,4001兆2722億+4.67%22.291.71
01/112,9802,9952,9632,965+1.02%1,187,0001兆2662億+4.51%22.191.7
01/102,8872,9572,8872,935+1.66%1,444,4001兆2534億+3.67%21.961.69
01/092,8852,9312,8732,887+0.94%1,142,7001兆2329億+2.16%21.611.66
01/052,8812,9002,8532,860-0.73%1,069,3001兆2214億+1.38%21.41.64
01/042,7992,8922,7742,881-0.62%1,286,6001兆2304億+2.24%21.561.65
2023
12/292,8762,9142,8762,899-0.24%687,9001兆2381億+2.95%21.71.76
12/282,8762,9182,8732,906+0.41%537,9001兆2410億+3.27%21.751.76
12/272,8842,9192,8812,894+1.05%949,1001兆2359億+2.99%21.661.75
12/262,8652,8802,8482,864+0.07%606,1001兆2231億+2.03%21.431.74
12/252,8802,8972,8412,862-0.38%544,4001兆2223億+2.03%21.421.73
12/222,9092,9162,8722,873-1.24%1,148,1001兆2270億+2.53%21.51.74
12/212,8702,9162,8542,909-0.34%1,147,9001兆2423億+3.93%21.771.76
12/202,8942,9562,8902,919+1.96%1,836,2001兆2466億+4.51%21.851.77
12/192,8282,8632,8052,863+1.17%716,3001兆2227億+2.87%21.431.74
12/182,7972,8312,7632,830-0.6%1,259,7001兆2086億+2.06%21.181.72

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
812
11/1
516
1/23
22,456,000
8/1
--+14.11%
2/25
-21.98%
1/22
2009年
3月期
686
6/17
200
10/27
9,919,000
8/1
--+22.15%
11/11
-38.11%
10/10
2010年
3月期
581
3/30
337
7/13
8,722,000
2/3
--+19.37%
8/14
-14.1%
10/5
2011年
3月期
593
4/6
342
3/15
9,041,000
3/15
2367億644万1365億1535万+11.21%
11/22
-25.85%
3/15
2012年
3月期
464
4/1
235
10/5

10/4
27,529,000
11/30
1852億1381万938億440万+14.87%
12/1
-20.87%
8/22
2013年
3月期
372
4/23
241
10/11
12,027,000
2/25
1484億9038万961億9941万+10.81%
11/22
-14.75%
7/18
2014年
3月期
962
3/11
275
4/4
35,207,000
11/5
3839億9932万1097億7111万+22.62%
5/22
-8.67%
2/4
2015年
3月期
2,080
3/18
822
4/30
28,957,000
11/25
8302億6880万3281億1584万+17.07%
12/26
-9.87%
10/17
2016年
3月期
2,358
6/2
671
2/12
20,424,000
11/26
9412億3742万2678億4152万+17.38%
3/4
-23.1%
2/12
2017年
3月期
1,625
3/17
614
7/8
27,108,800
7/27
6940億598万2450億8896万+26.75%
2/15
-18.45%
6/28
2018年
3月期
2,632
1/18
1,403
4/17
19,379,800
11/9
1兆1240億5991億9409万+21.82%
11/9
-9.58%
2/6
2019年
3月期
2,312
5/22
1,430
1/4
9,081,200
11/8
9874億1036万6107億2526万+13.16%
4/19
-16.28%
10/26
2020年
3月期
2,418
1/14
1,304
3/23
5,592,500
11/8
1兆326億5569億1311万+14.58%
9/12
-28.05%
3/16
2021年
3月期
2,939
3/30
1,394
4/3
4,178,500
2/8
1兆2551億5953億5036万+16.19%
2/12
-8.86%
7/31
2022年
3月期
3,380
12/13
2,198
3/8
3,239,500
2/7
1兆4435億9387億2317万+11.45%
11/9
-14.5%
1/27
2023年
3月期
2,695
4/1
1,928
1/4
4,133,900
6/17
1兆1509億8234億1140万+11.18%
2/8
-10.05%
9/30
2024年
3月期
3,199
3/5
2,260
10/26
7,219,700
11/6
1兆3662億9652億216万+13.38%
11/6
-8.23%
7/12
最新3,262
2024/5/17
1,830,3001兆3931億+10.76%
2,945

年間値上がり率

1984/12/28 vs 1983/12/28
-11%(0.89倍)
1985/12/28 vs 1984/12/28
4%(1.04倍)
1986/12/27 vs 1985/12/28
-4%(0.96倍)
1987/12/28 vs 1986/12/27
15%(1.15倍)
1988/12/28 vs 1987/12/28
48%(1.48倍)
1989/12/29 vs 1988/12/28
15%(1.15倍)
1990/12/28 vs 1989/12/29
-35%(0.65倍)
1991/12/30 vs 1990/12/28
-17%(0.83倍)
1992/12/30 vs 1991/12/30
-40%(0.6倍)
1993/12/30 vs 1992/12/30
18%(1.18倍)
1994/12/30 vs 1993/12/30
73%(1.73倍)
1995/12/29 vs 1994/12/30
3%(1.03倍)
1996/12/30 vs 1995/12/29
12%(1.12倍)
1997/12/30 vs 1996/12/30
45%(1.45倍)
1998/12/30 vs 1997/12/30
-8%(0.92倍)
1999/12/30 vs 1998/12/30
35%(1.35倍)
2000/12/29 vs 1999/12/30
-40%(0.6倍)
2001/12/28 vs 2000/12/29
-33%(0.67倍)
2002/12/30 vs 2001/12/28
-42%(0.58倍)
2003/12/30 vs 2002/12/30
32%(1.32倍)
2004/12/30 vs 2003/12/30
-18%(0.82倍)
2005/12/30 vs 2004/12/30
41%(1.41倍)
2006/12/29 vs 2005/12/30
32%(1.32倍)
2007/12/28 vs 2006/12/29
-14%(0.86倍)
2008/12/30 vs 2007/12/28
-57%(0.43倍)
2009/12/30 vs 2008/12/30
65%(1.65倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
-37%(0.63倍)
2012/12/28 vs 2011/12/30
-6%(0.94倍)
2013/12/30 vs 2012/12/28
153%(2.53倍)
2014/12/30 vs 2013/12/30
135%(2.35倍)
2015/12/30 vs 2014/12/30
-42%(0.58倍)
2016/12/30 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/30
116%(2.16倍)
2018/12/28 vs 2017/12/29
-33%(0.67倍)
2019/12/30 vs 2018/12/28
43%(1.43倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
59%(1.59倍)
2022/12/30 vs 2021/12/30
-40%(0.6倍)
2023/12/29 vs 2022/12/30
47%(1.47倍)
2024/05/17 vs 2023/12/29
13%(1.13倍)
過去安値
200円(2008/10/27)
1531%(16.31倍)
3,262円(5/17)