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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,650 | 1,650 | 1,635 | 1,642 | -2 | -0.1% | 30,200 |
2023/02/24 | 1,628 | 1,645 | 1,614 | 1,644 | +28 | +1.7% | 51,600 |
2023/02/22 | 1,642 | 1,646 | 1,603 | 1,616 | -32 | -1.9% | 61,700 |
2023/02/21 | 1,633 | 1,650 | 1,631 | 1,648 | +13 | +0.8% | 36,700 |
2023/02/20 | 1,634 | 1,649 | 1,634 | 1,635 | +17 | +1.1% | 37,100 |
2023/02/17 | 1,632 | 1,632 | 1,616 | 1,618 | -11 | -0.7% | 29,200 |
2023/02/16 | 1,627 | 1,641 | 1,608 | 1,629 | +13 | +0.8% | 73,300 |
2023/02/15 | 1,630 | 1,642 | 1,606 | 1,616 | -29 | -1.8% | 78,300 |
2023/02/14 | 1,650 | 1,670 | 1,642 | 1,645 | +34 | +2.1% | 108,100 |
2023/02/13 | 1,614 | 1,617 | 1,594 | 1,611 | -11 | -0.7% | 51,500 |
2023/02/10 | 1,596 | 1,634 | 1,596 | 1,622 | +4 | +0.2% | 69,200 |
2023/02/09 | 1,632 | 1,644 | 1,614 | 1,618 | -30 | -1.8% | 132,900 |
2023/02/08 | 1,668 | 1,670 | 1,643 | 1,648 | -15 | -0.9% | 44,400 |
2023/02/07 | 1,679 | 1,680 | 1,663 | 1,663 | -15 | -0.9% | 40,100 |
2023/02/06 | 1,696 | 1,702 | 1,672 | 1,678 | +5 | +0.3% | 60,400 |
2023/02/03 | 1,660 | 1,673 | 1,645 | 1,673 | +6 | +0.4% | 63,700 |
2023/02/02 | 1,690 | 1,708 | 1,664 | 1,667 | -8 | -0.5% | 63,800 |
2023/02/01 | 1,662 | 1,689 | 1,658 | 1,675 | +20 | +1.2% | 81,100 |
2023/01/31 | 1,638 | 1,657 | 1,637 | 1,655 | +22 | +1.3% | 103,700 |
2023/01/30 | 1,616 | 1,634 | 1,611 | 1,633 | +26 | +1.6% | 81,200 |
2023/01/27 | 1,584 | 1,610 | 1,579 | 1,607 | +11 | +0.7% | 61,700 |
2023/01/26 | 1,618 | 1,633 | 1,587 | 1,596 | -22 | -1.4% | 84,400 |
2023/01/25 | 1,600 | 1,623 | 1,589 | 1,618 | +33 | +2.1% | 127,500 |
2023/01/24 | 1,552 | 1,586 | 1,543 | 1,585 | +47 | +3.1% | 105,700 |
2023/01/23 | 1,509 | 1,539 | 1,504 | 1,538 | +47 | +3.2% | 149,100 |
2023/01/20 | 1,472 | 1,502 | 1,469 | 1,491 | +13 | +0.9% | 90,900 |
2023/01/19 | 1,460 | 1,488 | 1,460 | 1,478 | +3 | +0.2% | 84,300 |
2023/01/18 | 1,419 | 1,478 | 1,419 | 1,475 | +67 | +4.8% | 142,100 |
2023/01/17 | 1,407 | 1,412 | 1,400 | 1,408 | +12 | +0.9% | 60,600 |
2023/01/16 | 1,400 | 1,420 | 1,391 | 1,396 | -10 | -0.7% | 79,600 |
2023/01/13 | 1,428 | 1,436 | 1,399 | 1,406 | -27 | -1.9% | 143,400 |
2023/01/12 | 1,450 | 1,458 | 1,429 | 1,433 | -15 | -1% | 120,400 |
2023/01/11 | 1,448 | 1,470 | 1,445 | 1,448 | +8 | +0.6% | 173,700 |
2023/01/10 | 1,445 | 1,468 | 1,437 | 1,440 | +4 | +0.3% | 94,500 |
2023/01/06 | 1,473 | 1,475 | 1,435 | 1,436 | -52 | -3.5% | 193,800 |
2023/01/05 | 1,520 | 1,520 | 1,464 | 1,488 | -46 | -3% | 185,300 |
2023/01/04 | 1,624 | 1,624 | 1,534 | 1,534 | -107 | -6.5% | 139,600 |
2022/12/30 | 1,615 | 1,656 | 1,615 | 1,641 | +28 | +1.7% | 142,600 |
2022/12/29 | 1,594 | 1,621 | 1,585 | 1,613 | +13 | +0.8% | 131,500 |
2022/12/28 | 1,611 | 1,614 | 1,585 | 1,600 | ±0 | ±0% | 190,200 |
2022/12/27 | 1,555 | 1,628 | 1,532 | 1,600 | -40 | -2.4% | 631,200 |
2022/12/26 | 1,589 | 1,695 | 1,552 | 1,640 | +70 | +4.5% | 614,000 |
2022/12/23 | 1,590 | 1,594 | 1,570 | 1,570 | -81 | -4.9% | 161,300 |
2022/12/22 | 1,652 | 1,652 | 1,620 | 1,651 | +5 | +0.3% | 78,200 |
2022/12/21 | 1,626 | 1,661 | 1,613 | 1,646 | +24 | +1.5% | 144,800 |
2022/12/20 | 1,667 | 1,671 | 1,611 | 1,622 | -45 | -2.7% | 153,800 |
2022/12/19 | 1,714 | 1,738 | 1,665 | 1,667 | -81 | -4.6% | 139,000 |
2022/12/16 | 1,724 | 1,750 | 1,714 | 1,748 | +22 | +1.3% | 238,400 |
2022/12/15 | 1,715 | 1,738 | 1,711 | 1,726 | +11 | +0.6% | 95,400 |
2022/12/14 | 1,700 | 1,717 | 1,692 | 1,715 | +22 | +1.3% | 75,100 |
301~
350
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