象印マホービンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,456 | 1,456 | 1,436 | 1,443 | -7 | -0.5% | 93,600 |
| 2024/02/22 | 1,448 | 1,453 | 1,430 | 1,450 | +15 | +1% | 145,100 |
| 2024/02/21 | 1,438 | 1,438 | 1,419 | 1,435 | -3 | -0.2% | 75,700 |
| 2024/02/20 | 1,426 | 1,449 | 1,425 | 1,438 | +21 | +1.5% | 109,400 |
| 2024/02/19 | 1,401 | 1,420 | 1,397 | 1,417 | +17 | +1.2% | 85,000 |
| 2024/02/16 | 1,389 | 1,407 | 1,380 | 1,400 | +21 | +1.5% | 119,100 |
| 2024/02/15 | 1,417 | 1,417 | 1,369 | 1,379 | -25 | -1.8% | 212,700 |
| 2024/02/14 | 1,428 | 1,429 | 1,393 | 1,404 | -33 | -2.3% | 125,400 |
| 2024/02/13 | 1,420 | 1,440 | 1,418 | 1,437 | +27 | +1.9% | 127,000 |
| 2024/02/09 | 1,403 | 1,418 | 1,401 | 1,410 | -2 | -0.1% | 79,000 |
| 2024/02/08 | 1,420 | 1,420 | 1,395 | 1,412 | -9 | -0.6% | 162,600 |
| 2024/02/07 | 1,417 | 1,426 | 1,411 | 1,421 | ±0 | ±0% | 90,100 |
| 2024/02/06 | 1,433 | 1,436 | 1,416 | 1,421 | -15 | -1% | 103,200 |
| 2024/02/05 | 1,445 | 1,452 | 1,432 | 1,436 | -3 | -0.2% | 109,200 |
| 2024/02/02 | 1,440 | 1,446 | 1,430 | 1,439 | +3 | +0.2% | 89,300 |
| 2024/02/01 | 1,430 | 1,439 | 1,419 | 1,436 | +1 | +0.1% | 147,000 |
| 2024/01/31 | 1,430 | 1,435 | 1,422 | 1,435 | +6 | +0.4% | 157,900 |
| 2024/01/30 | 1,463 | 1,464 | 1,429 | 1,429 | -36 | -2.5% | 229,000 |
| 2024/01/29 | 1,470 | 1,475 | 1,461 | 1,465 | -3 | -0.2% | 119,700 |
| 2024/01/26 | 1,483 | 1,483 | 1,468 | 1,468 | -15 | -1% | 141,900 |
| 2024/01/25 | 1,482 | 1,490 | 1,473 | 1,483 | -4 | -0.3% | 104,100 |
| 2024/01/24 | 1,494 | 1,495 | 1,483 | 1,487 | -10 | -0.7% | 86,100 |
| 2024/01/23 | 1,516 | 1,519 | 1,497 | 1,497 | -19 | -1.3% | 82,700 |
| 2024/01/22 | 1,499 | 1,520 | 1,499 | 1,516 | +28 | +1.9% | 110,600 |
| 2024/01/19 | 1,506 | 1,506 | 1,488 | 1,488 | -7 | -0.5% | 80,000 |
| 2024/01/18 | 1,491 | 1,499 | 1,488 | 1,495 | +3 | +0.2% | 74,000 |
| 2024/01/17 | 1,497 | 1,516 | 1,492 | 1,492 | -5 | -0.3% | 99,800 |
| 2024/01/16 | 1,523 | 1,529 | 1,497 | 1,497 | -27 | -1.8% | 106,300 |
| 2024/01/15 | 1,527 | 1,527 | 1,501 | 1,524 | -3 | -0.2% | 136,600 |
| 2024/01/12 | 1,526 | 1,535 | 1,507 | 1,527 | +4 | +0.3% | 114,700 |
| 2024/01/11 | 1,539 | 1,550 | 1,523 | 1,523 | -2 | -0.1% | 160,000 |
| 2024/01/10 | 1,515 | 1,534 | 1,503 | 1,525 | +11 | +0.7% | 165,100 |
| 2024/01/09 | 1,500 | 1,523 | 1,496 | 1,514 | +20 | +1.3% | 188,700 |
| 2024/01/05 | 1,500 | 1,501 | 1,486 | 1,494 | +1 | +0.1% | 129,300 |
| 2024/01/04 | 1,491 | 1,498 | 1,464 | 1,493 | +2 | +0.1% | 150,500 |
| 2023/12/29 | 1,536 | 1,538 | 1,480 | 1,491 | -40 | -2.6% | 190,300 |
| 2023/12/28 | 1,532 | 1,552 | 1,510 | 1,531 | -9 | -0.6% | 216,700 |
| 2023/12/27 | 1,534 | 1,568 | 1,534 | 1,540 | -34 | -2.2% | 281,700 |
| 2023/12/26 | 1,581 | 1,584 | 1,538 | 1,574 | +33 | +2.1% | 460,300 |
| 2023/12/25 | 1,538 | 1,554 | 1,529 | 1,541 | +4 | +0.3% | 192,400 |
| 2023/12/22 | 1,533 | 1,547 | 1,526 | 1,537 | +8 | +0.5% | 121,900 |
| 2023/12/21 | 1,510 | 1,538 | 1,508 | 1,529 | +8 | +0.5% | 85,000 |
| 2023/12/20 | 1,523 | 1,529 | 1,514 | 1,521 | +1 | +0.1% | 97,600 |
| 2023/12/19 | 1,515 | 1,522 | 1,504 | 1,520 | +12 | +0.8% | 98,200 |
| 2023/12/18 | 1,498 | 1,510 | 1,466 | 1,508 | +2 | +0.1% | 116,000 |
| 2023/12/15 | 1,495 | 1,519 | 1,493 | 1,506 | +17 | +1.1% | 174,600 |
| 2023/12/14 | 1,485 | 1,492 | 1,479 | 1,489 | +1 | +0.1% | 152,300 |
| 2023/12/13 | 1,490 | 1,493 | 1,484 | 1,488 | +3 | +0.2% | 71,900 |
| 2023/12/12 | 1,488 | 1,491 | 1,482 | 1,485 | -3 | -0.2% | 87,700 |
| 2023/12/11 | 1,484 | 1,490 | 1,476 | 1,488 | +11 | +0.7% | 96,700 |
51～
100
件表示中 / 6706件
類似銘柄と比較する
現在ご覧いただいている「象 印」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 |
|---|---|---|---|---|---|---|---|---|
| 象 印 | 154,000円 | +4.2% | -12.3% | 2.21% | 20.85倍 | 1.23倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| ホシデン | 203,900円 | -22.5% | -7.8% | 2.35% | 8.78倍 | 0.80倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| シンフォニア | 377,500円 | -8.1% | -25.0% | 1.59% | 17.17倍 | 1.66倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| ＥＩＺＯ | 492,500円 | +5.6% | +10.7% | 4.26% | 20.27倍 | 0.78倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| ワコム | 71,000円 | +1.0% | -13.7% | 2.82% | 16.63倍 | 2.87倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
市場注目の銘柄
チャート関連のコラム
