6479 ミネベアミツミ

6479
2024/07/22
時価
1兆5567億円
PER 予
20.76倍
2010年以降
4.5-82.3倍
(2010-2024年)
PBR
2.09倍
2010年以降
0.48-3.15倍
(2010-2024年)
配当
1.1%
ROE 予
10.08%
ROA 予
5.01%
資料
Link
CSV,JSON

株価チャート

株価

7/22

前日 (7/19)
3,693
始値
3,680
高値
3,688
安値
3,620
終値 -1.3%
3,645
出来高 -2.01%
1,050,900

乖離率

株価(5日)
移動平均値
-0.98%
3,681
株価(25日)
移動平均値
+5.81%
3,445
出来高(5日)
移動平均値
-34.76%
1,610,920

2024/02/27~2024/07/22

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
07/223,6803,6883,6203,645-1.3%1,050,9001兆5567億+5.81%20.762.09
07/193,6843,7313,6603,693-0.46%1,072,5001兆5772億+7.67%21.032.12
07/183,6803,7993,6423,710-0.64%2,109,6001兆5844億+8.67%21.132.13
07/173,6393,7413,6353,734+3.06%2,446,3001兆5947億+9.86%21.272.14
07/163,6053,6493,5743,623+1.66%1,375,3001兆5473億+7.09%20.642.08
07/123,5263,5843,5163,564-0.67%1,646,1001兆5221億+5.76%20.32.05
07/113,6373,6623,5603,588+0.59%1,814,7001兆5323億+6.88%20.442.06
07/103,5403,5743,4933,567+0.11%1,448,7001兆5233億+6.67%20.322.05
07/093,5403,6193,5303,563+1.37%2,179,9001兆5216億+7.09%20.292.05
07/083,5103,5453,4533,515+0.26%1,680,9001兆5011億+6.1%20.022.02
07/053,5563,5683,4933,506-1.65%1,774,8001兆4973億+6.08%19.972.01
07/043,5853,5853,5153,565-0.36%1,360,4001兆5225億+8.16%20.32.05
07/033,5603,6083,5343,578+0.73%2,642,7001兆5280億+8.99%20.382.05
07/023,3153,5903,3053,552+7.18%3,326,8001兆5169億+8.66%20.232.04
07/013,3323,3873,3053,314+0.58%1,158,1001兆4153億+1.72%18.881.9
06/283,2953,3203,2723,295+0.46%1,150,1001兆4072億+1.2%18.771.89
06/273,2773,3083,2713,280-0.7%837,8001兆4008億+0.74%18.681.88
06/263,3003,3653,2793,303+0.09%1,310,1001兆4106億+1.38%18.811.9
06/253,2183,3003,2143,300+2.64%1,194,7001兆4093億+1.23%18.81.9
06/243,1693,2343,1693,215+0.94%663,4001兆3730億-1.41%18.311.85
06/213,1873,2163,1503,185-0.28%1,149,3001兆3602億-2.54%18.141.83
06/203,1573,2003,1433,194-0.09%1,141,1001兆3640億-2.35%18.191.83
06/193,2343,3053,1953,197-1.72%1,673,8001兆3653億-2.26%18.211.84
06/183,2053,2643,1823,253+2.33%1,287,2001兆3892億-0.43%18.531.87
06/173,2223,2323,1593,179-2.84%1,534,5001兆3576億-2.54%18.111.83
06/143,2403,3113,2233,272-0.91%2,330,9001兆3974億+0.28%18.641.88
06/133,3653,3763,2943,302-0.69%903,9001兆4102億+1.54%18.811.9
06/123,3153,3383,3063,325-0.24%832,9001兆4200億+2.62%18.941.91
06/113,3453,3843,3203,333+0.54%966,8001兆4234億+3.32%18.981.91
06/103,2403,3303,2283,315+2.31%1,008,1001兆4157億+3.17%18.881.9
06/073,2323,2583,2173,240-0.28%699,0001兆3837億+1.31%18.451.86
06/063,2193,2653,2013,249+3.18%1,403,1001兆3875億+1.95%18.51.87
06/053,2123,2453,1323,149-2.2%1,411,4001兆3448億-0.85%17.941.81
06/043,2813,2873,2113,220-2.66%1,297,4001兆3751億+1.61%18.341.85
06/033,2983,3193,2773,308+0.61%856,3001兆4127億+4.78%18.841.9
05/313,2213,3133,2123,288+2.02%3,005,2001兆4042億+4.61%18.731.89
05/303,1793,2363,1613,223-0.19%1,126,3001兆3764億+3.17%18.361.85
05/293,2523,2973,2283,229-1.4%811,2001兆3790億+3.96%18.391.85
05/283,2853,2903,2433,275+0.12%872,3001兆3986億+6.09%18.651.88
05/273,3413,3413,2513,271-0.91%882,9001兆3969億+6.55%18.631.88
05/243,2863,3133,2653,301-0.87%1,050,8001兆4097億+8.23%18.81.9
05/233,3873,4033,3063,330-0.54%1,769,3001兆4221億+9.94%18.971.91
05/223,3353,4063,3343,348+0.36%1,095,5001兆4298億+11.3%19.071.92
05/213,3923,4373,3363,336-1.01%1,648,1001兆4247億+11.68%191.92
05/203,2603,4153,2563,370+3.31%2,188,9001兆4392億+13.62%19.191.94
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

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3,645
2024/7/22
1,050,9001兆5567億+5.81%
3,445

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)
2024/07/22 vs 2023/12/29
26%(1.26倍)
過去安値
200円(2008/10/27)
1723%(18.23倍)
3,645円(7/22)