マブチモーターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/24 | 3,980 | 3,997 | 3,970 | 3,982 | +40 | +1% | 140,600 |
| 2023/07/21 | 3,920 | 3,949 | 3,908 | 3,942 | +35 | +0.9% | 122,200 |
| 2023/07/20 | 3,938 | 3,946 | 3,905 | 3,907 | -31 | -0.8% | 81,400 |
| 2023/07/19 | 3,945 | 3,958 | 3,915 | 3,938 | +29 | +0.7% | 157,100 |
| 2023/07/18 | 3,902 | 3,923 | 3,891 | 3,909 | +18 | +0.5% | 111,700 |
| 2023/07/14 | 3,897 | 3,901 | 3,844 | 3,891 | +13 | +0.3% | 177,700 |
| 2023/07/13 | 3,844 | 3,890 | 3,824 | 3,878 | +50 | +1.3% | 187,900 |
| 2023/07/12 | 3,859 | 3,859 | 3,814 | 3,828 | +5 | +0.1% | 155,900 |
| 2023/07/11 | 3,841 | 3,880 | 3,820 | 3,823 | +4 | +0.1% | 194,900 |
| 2023/07/10 | 3,830 | 3,837 | 3,805 | 3,819 | +25 | +0.7% | 174,800 |
| 2023/07/07 | 3,810 | 3,818 | 3,791 | 3,794 | -45 | -1.2% | 206,400 |
| 2023/07/06 | 3,875 | 3,883 | 3,830 | 3,839 | -69 | -1.8% | 223,600 |
| 2023/07/05 | 3,885 | 3,914 | 3,877 | 3,908 | -30 | -0.8% | 187,600 |
| 2023/07/04 | 3,969 | 3,989 | 3,938 | 3,938 | -77 | -1.9% | 193,000 |
| 2023/07/03 | 4,028 | 4,049 | 4,005 | 4,015 | +7 | +0.2% | 188,600 |
| 2023/06/30 | 4,000 | 4,022 | 3,979 | 4,008 | +8 | +0.2% | 184,800 |
| 2023/06/29 | 4,020 | 4,040 | 3,988 | 4,000 | -66 | -1.6% | 218,200 |
| 2023/06/28 | 3,998 | 4,066 | 3,990 | 4,066 | +107 | +2.7% | 324,400 |
| 2023/06/27 | 3,974 | 3,981 | 3,934 | 3,959 | -12 | -0.3% | 164,600 |
| 2023/06/26 | 3,992 | 4,012 | 3,954 | 3,971 | +15 | +0.4% | 133,400 |
| 2023/06/23 | 4,000 | 4,025 | 3,946 | 3,956 | -46 | -1.1% | 180,800 |
| 2023/06/22 | 3,970 | 4,037 | 3,960 | 4,002 | +39 | +1% | 250,100 |
| 2023/06/21 | 3,960 | 3,982 | 3,942 | 3,963 | +7 | +0.2% | 188,400 |
| 2023/06/20 | 3,912 | 3,957 | 3,894 | 3,956 | +44 | +1.1% | 177,500 |
| 2023/06/19 | 3,939 | 3,945 | 3,878 | 3,912 | -26 | -0.7% | 236,400 |
| 2023/06/16 | 3,964 | 3,968 | 3,905 | 3,938 | -18 | -0.5% | 369,200 |
| 2023/06/15 | 3,924 | 3,979 | 3,920 | 3,956 | +20 | +0.5% | 219,000 |
| 2023/06/14 | 3,976 | 3,976 | 3,909 | 3,936 | -31 | -0.8% | 388,900 |
| 2023/06/13 | 3,978 | 4,005 | 3,966 | 3,967 | +14 | +0.4% | 144,200 |
| 2023/06/12 | 3,935 | 3,958 | 3,926 | 3,953 | +33 | +0.8% | 114,400 |
| 2023/06/09 | 3,938 | 3,949 | 3,910 | 3,920 | +12 | +0.3% | 162,600 |
| 2023/06/08 | 3,951 | 3,991 | 3,896 | 3,908 | -34 | -0.9% | 211,100 |
| 2023/06/07 | 3,932 | 3,974 | 3,900 | 3,942 | +32 | +0.8% | 414,400 |
| 2023/06/06 | 3,883 | 3,913 | 3,852 | 3,910 | +3 | +0.1% | 122,600 |
| 2023/06/05 | 3,895 | 3,924 | 3,880 | 3,907 | +47 | +1.2% | 190,000 |
| 2023/06/02 | 3,810 | 3,865 | 3,805 | 3,860 | +55 | +1.4% | 140,300 |
| 2023/06/01 | 3,770 | 3,810 | 3,765 | 3,805 | +20 | +0.5% | 118,000 |
| 2023/05/31 | 3,820 | 3,835 | 3,775 | 3,785 | -45 | -1.2% | 288,700 |
| 2023/05/30 | 3,795 | 3,840 | 3,790 | 3,830 | +10 | +0.3% | 159,200 |
| 2023/05/29 | 3,885 | 3,895 | 3,810 | 3,820 | -35 | -0.9% | 265,900 |
| 2023/05/26 | 3,915 | 3,940 | 3,850 | 3,855 | -100 | -2.5% | 313,700 |
| 2023/05/25 | 3,895 | 3,980 | 3,890 | 3,955 | ±0 | ±0% | 153,400 |
| 2023/05/24 | 3,995 | 4,000 | 3,950 | 3,955 | -40 | -1% | 112,400 |
| 2023/05/23 | 4,000 | 4,005 | 3,965 | 3,995 | +15 | +0.4% | 211,900 |
| 2023/05/22 | 3,955 | 3,985 | 3,930 | 3,980 | +20 | +0.5% | 146,600 |
| 2023/05/19 | 3,970 | 4,000 | 3,950 | 3,960 | +5 | +0.1% | 245,900 |
| 2023/05/18 | 3,980 | 3,990 | 3,940 | 3,955 | +15 | +0.4% | 201,900 |
| 2023/05/17 | 3,995 | 4,000 | 3,935 | 3,940 | -60 | -1.5% | 135,500 |
| 2023/05/16 | 3,945 | 4,005 | 3,935 | 4,000 | +75 | +1.9% | 141,200 |
| 2023/05/15 | 3,925 | 3,945 | 3,900 | 3,925 | +30 | +0.8% | 138,600 |
201～
250
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「マブチ」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 |
|---|---|---|---|---|---|---|---|---|
| マブチ | 241,500円 | +5.2% | -24.8% | 3.15% | 21.90倍 | 1.01倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
| 日光電 | 447,400円 | +3.2% | -10.1% | 1.39% | 23.46倍 | 2.07倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| 日電子 | 658,900円 | +5.0% | +1.6% | 1.34% | 14.96倍 | 2.68倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| アルプスアル | 145,000円 | -5.3% | -11.3% | 4.14% | 9.94倍 | 0.76倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| 三井ハイテ | 777,900円 | +21.0% | -8.0% | 1.08% | 20.31倍 | 2.94倍 |
|
超精密金型に強み。自動車・家電向け高品位モーターコア大手。ＩＣリードフレームも車載重点 |
市場注目の銘柄
チャート関連のコラム
