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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,012 | 2,012 | 1,971 | 1,986 | -3 | -0.2% | 143,500 |
2023/07/21 | 2,012 | 2,036 | 1,985 | 1,989 | -24 | -1.2% | 142,000 |
2023/07/20 | 2,012 | 2,042 | 2,004 | 2,013 | -17 | -0.8% | 166,700 |
2023/07/19 | 2,001 | 2,033 | 1,982 | 2,030 | +19 | +0.9% | 277,500 |
2023/07/18 | 2,089 | 2,094 | 2,000 | 2,011 | -86 | -4.1% | 268,600 |
2023/07/14 | 2,134 | 2,152 | 2,089 | 2,097 | -37 | -1.7% | 169,700 |
2023/07/13 | 2,163 | 2,180 | 2,129 | 2,134 | -27 | -1.2% | 197,800 |
2023/07/12 | 2,124 | 2,168 | 2,103 | 2,161 | +19 | +0.9% | 250,500 |
2023/07/11 | 2,127 | 2,149 | 2,109 | 2,142 | +44 | +2.1% | 258,100 |
2023/07/10 | 2,090 | 2,124 | 2,082 | 2,098 | +29 | +1.4% | 323,900 |
2023/07/07 | 2,060 | 2,117 | 2,045 | 2,069 | +19 | +0.9% | 339,200 |
2023/07/06 | 2,065 | 2,083 | 2,033 | 2,050 | -23 | -1.1% | 278,800 |
2023/07/05 | 2,005 | 2,085 | 2,005 | 2,073 | +70 | +3.5% | 596,900 |
2023/07/04 | 1,995 | 2,029 | 1,973 | 2,003 | +193 | +10.7% | 1,183,000 |
2023/07/03 | 1,797 | 1,822 | 1,792 | 1,810 | +40 | +2.3% | 288,700 |
2023/06/30 | 1,776 | 1,783 | 1,764 | 1,770 | -7 | -0.4% | 128,400 |
2023/06/29 | 1,816 | 1,820 | 1,766 | 1,777 | -40 | -2.2% | 106,600 |
2023/06/28 | 1,795 | 1,817 | 1,777 | 1,817 | +38 | +2.1% | 81,200 |
2023/06/27 | 1,750 | 1,779 | 1,735 | 1,779 | +21 | +1.2% | 57,400 |
2023/06/26 | 1,772 | 1,779 | 1,748 | 1,758 | -12 | -0.7% | 69,700 |
2023/06/23 | 1,841 | 1,847 | 1,767 | 1,770 | -64 | -3.5% | 88,700 |
2023/06/22 | 1,828 | 1,861 | 1,828 | 1,834 | +6 | +0.3% | 65,100 |
2023/06/21 | 1,829 | 1,870 | 1,827 | 1,828 | +7 | +0.4% | 115,800 |
2023/06/20 | 1,762 | 1,821 | 1,749 | 1,821 | +47 | +2.6% | 132,900 |
2023/06/19 | 1,759 | 1,775 | 1,752 | 1,774 | +26 | +1.5% | 57,700 |
2023/06/16 | 1,763 | 1,773 | 1,733 | 1,748 | -16 | -0.9% | 118,800 |
2023/06/15 | 1,785 | 1,786 | 1,764 | 1,764 | -17 | -1% | 63,900 |
2023/06/14 | 1,776 | 1,783 | 1,758 | 1,781 | +20 | +1.1% | 97,400 |
2023/06/13 | 1,732 | 1,769 | 1,732 | 1,761 | +32 | +1.9% | 96,000 |
2023/06/12 | 1,724 | 1,729 | 1,715 | 1,729 | +18 | +1.1% | 43,000 |
2023/06/09 | 1,702 | 1,720 | 1,695 | 1,711 | +24 | +1.4% | 101,400 |
2023/06/08 | 1,702 | 1,703 | 1,673 | 1,687 | -5 | -0.3% | 86,900 |
2023/06/07 | 1,710 | 1,710 | 1,680 | 1,692 | -6 | -0.4% | 137,000 |
2023/06/06 | 1,699 | 1,706 | 1,665 | 1,698 | -16 | -0.9% | 94,300 |
2023/06/05 | 1,726 | 1,746 | 1,709 | 1,714 | +15 | +0.9% | 86,200 |
2023/06/02 | 1,663 | 1,702 | 1,663 | 1,699 | +40 | +2.4% | 72,500 |
2023/06/01 | 1,663 | 1,677 | 1,658 | 1,659 | -10 | -0.6% | 88,100 |
2023/05/31 | 1,672 | 1,679 | 1,658 | 1,669 | -21 | -1.2% | 208,000 |
2023/05/30 | 1,687 | 1,699 | 1,680 | 1,690 | -14 | -0.8% | 62,700 |
2023/05/29 | 1,742 | 1,742 | 1,700 | 1,704 | -16 | -0.9% | 65,000 |
2023/05/26 | 1,754 | 1,754 | 1,717 | 1,720 | -32 | -1.8% | 73,100 |
2023/05/25 | 1,722 | 1,756 | 1,722 | 1,752 | +18 | +1% | 62,400 |
2023/05/24 | 1,735 | 1,758 | 1,731 | 1,734 | -12 | -0.7% | 50,300 |
2023/05/23 | 1,791 | 1,791 | 1,732 | 1,746 | -44 | -2.5% | 91,400 |
2023/05/22 | 1,770 | 1,793 | 1,756 | 1,790 | +16 | +0.9% | 52,300 |
2023/05/19 | 1,785 | 1,799 | 1,767 | 1,774 | -7 | -0.4% | 82,500 |
2023/05/18 | 1,804 | 1,805 | 1,758 | 1,781 | -24 | -1.3% | 110,400 |
2023/05/17 | 1,821 | 1,834 | 1,803 | 1,805 | -21 | -1.2% | 214,400 |
2023/05/16 | 1,830 | 1,830 | 1,812 | 1,826 | +12 | +0.7% | 71,000 |
2023/05/15 | 1,811 | 1,827 | 1,810 | 1,814 | +14 | +0.8% | 58,900 |
201~
250
件表示中 / 6712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 | 149,000円 | +4.2% | -12.3% | 2.28% | 20.17倍 | 1.19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 | 190,900円 | +3.7% | -49.3% | 1.99% | 15.42倍 | 0.73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 | 373,000円 | +7.2% | +9.2% | 2.01% | 13.15倍 | 1.41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 |
ワコム | 73,400円 | +1.0% | -13.7% | 2.72% | 17.19倍 | 2.96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 |
EIZO | 487,000円 | +5.6% | +10.7% | 4.31% | 20.04倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム