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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,196 | 2,232 | 2,186 | 2,232 | +44.5 | +2% | 424,600 |
| 2025/07/31 | 2,170 | 2,196 | 2,156 | 2,187.5 | +36.5 | +1.7% | 457,500 |
| 2025/07/30 | 2,165 | 2,171.5 | 2,148.5 | 2,151 | -18.5 | -0.9% | 1,272,000 |
| 2025/07/29 | 2,161.5 | 2,182 | 2,146 | 2,169.5 | -18 | -0.8% | 348,600 |
| 2025/07/28 | 2,178 | 2,192 | 2,161 | 2,187.5 | +32.5 | +1.5% | 411,400 |
| 2025/07/25 | 2,180 | 2,185.5 | 2,155 | 2,155 | -27 | -1.2% | 394,500 |
| 2025/07/24 | 2,188 | 2,193 | 2,175.5 | 2,182 | +9 | +0.4% | 447,300 |
| 2025/07/23 | 2,136 | 2,180 | 2,134.5 | 2,173 | +68 | +3.2% | 484,700 |
| 2025/07/22 | 2,130 | 2,135.5 | 2,094.5 | 2,105 | -30.5 | -1.4% | 455,100 |
| 2025/07/18 | 2,129 | 2,143 | 2,126.5 | 2,135.5 | +5 | +0.2% | 322,700 |
| 2025/07/17 | 2,121 | 2,133.5 | 2,117 | 2,130.5 | +9.5 | +0.4% | 197,600 |
| 2025/07/16 | 2,136 | 2,139.5 | 2,118.5 | 2,121 | -15 | -0.7% | 271,900 |
| 2025/07/15 | 2,135 | 2,142.5 | 2,128 | 2,136 | +14 | +0.7% | 280,600 |
| 2025/07/14 | 2,138 | 2,141 | 2,122 | 2,122 | -9.5 | -0.4% | 292,700 |
| 2025/07/11 | 2,126.5 | 2,149.5 | 2,115 | 2,131.5 | +25 | +1.2% | 288,300 |
| 2025/07/10 | 2,125.5 | 2,127 | 2,096 | 2,106.5 | -19 | -0.9% | 375,600 |
| 2025/07/09 | 2,129 | 2,144 | 2,121.5 | 2,125.5 | +11 | +0.5% | 294,000 |
| 2025/07/08 | 2,098.5 | 2,119.5 | 2,092 | 2,114.5 | -4.5 | -0.2% | 449,600 |
| 2025/07/07 | 2,121 | 2,135 | 2,115 | 2,119 | -9 | -0.4% | 318,400 |
| 2025/07/04 | 2,119 | 2,132 | 2,119 | 2,128 | +4 | +0.2% | 297,000 |
| 2025/07/03 | 2,111 | 2,124 | 2,104.5 | 2,124 | +13 | +0.6% | 365,800 |
| 2025/07/02 | 2,096 | 2,116 | 2,089 | 2,111 | +0.5 | ±0% | 354,500 |
| 2025/07/01 | 2,126 | 2,135.5 | 2,106.5 | 2,110.5 | -19.5 | -0.9% | 377,300 |
| 2025/06/30 | 2,132 | 2,149 | 2,129 | 2,130 | +1.5 | +0.1% | 366,500 |
| 2025/06/27 | 2,120 | 2,138.5 | 2,116 | 2,128.5 | -15 | -0.7% | 392,700 |
| 2025/06/26 | 2,115 | 2,143.5 | 2,115 | 2,143.5 | +24.5 | +1.2% | 377,700 |
| 2025/06/25 | 2,120.5 | 2,128.5 | 2,116 | 2,119 | +0.5 | ±0% | 314,000 |
| 2025/06/24 | 2,129.5 | 2,135.5 | 2,110.5 | 2,118.5 | +2.5 | +0.1% | 236,300 |
| 2025/06/23 | 2,116 | 2,116 | 2,099.5 | 2,116 | -5 | -0.2% | 344,800 |
| 2025/06/20 | 2,116 | 2,134.5 | 2,115.5 | 2,121 | -1 | ±0% | 391,300 |
| 2025/06/19 | 2,130 | 2,136 | 2,115.5 | 2,122 | -8 | -0.4% | 260,000 |
| 2025/06/18 | 2,116 | 2,133.5 | 2,116 | 2,130 | +8 | +0.4% | 268,700 |
| 2025/06/17 | 2,114.5 | 2,122.5 | 2,111.5 | 2,122 | +7 | +0.3% | 311,100 |
| 2025/06/16 | 2,105 | 2,118 | 2,097 | 2,115 | +7.5 | +0.4% | 411,400 |
| 2025/06/13 | 2,129.5 | 2,130 | 2,102 | 2,107.5 | -27.5 | -1.3% | 372,800 |
| 2025/06/12 | 2,157 | 2,163 | 2,135 | 2,135 | -22.5 | -1% | 243,300 |
| 2025/06/11 | 2,151.5 | 2,169 | 2,149 | 2,157.5 | +6 | +0.3% | 313,500 |
| 2025/06/10 | 2,142.5 | 2,173 | 2,138.5 | 2,151.5 | +19.5 | +0.9% | 550,400 |
| 2025/06/09 | 2,153 | 2,153 | 2,125 | 2,132 | -8.5 | -0.4% | 276,300 |
| 2025/06/06 | 2,144.5 | 2,149 | 2,129.5 | 2,140.5 | -4.5 | -0.2% | 341,800 |
| 2025/06/05 | 2,133 | 2,145 | 2,128.5 | 2,145 | +6.5 | +0.3% | 323,000 |
| 2025/06/04 | 2,132.5 | 2,153 | 2,129 | 2,138.5 | +1 | ±0% | 385,200 |
| 2025/06/03 | 2,138 | 2,148.5 | 2,132.5 | 2,137.5 | -11 | -0.5% | 276,100 |
| 2025/06/02 | 2,165 | 2,177.5 | 2,140.5 | 2,148.5 | -22 | -1% | 373,500 |
| 2025/05/30 | 2,160 | 2,179.5 | 2,159 | 2,170.5 | -4.5 | -0.2% | 585,200 |
| 2025/05/29 | 2,153.5 | 2,181 | 2,153 | 2,175 | +17.5 | +0.8% | 294,600 |
| 2025/05/28 | 2,166 | 2,170 | 2,156 | 2,157.5 | +13 | +0.6% | 274,200 |
| 2025/05/27 | 2,132 | 2,148 | 2,127 | 2,144.5 | +10 | +0.5% | 150,000 |
| 2025/05/26 | 2,133.5 | 2,136.5 | 2,118.5 | 2,134.5 | +1 | ±0% | 278,200 |
| 2025/05/23 | 2,139 | 2,149 | 2,125 | 2,133.5 | -5.5 | -0.3% | 263,100 |
1～
50
件表示中 / 3754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 | 223,200円 | +0.9% | -27.9% | 3.49% | 18.27倍 | 0.86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 |
| アルプスアル | 162,400円 | -4.1% | -26.3% | 3.69% | 60.33倍 | 0.80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 |
| 富通ゼネ | 279,800円 | - | - | - | - | 2.24倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産は中国とタイ。パロマが完全子会社化へ |
| カシオ | 121,000円 | +3.2% | +62.8% | 3.72% | 16.73倍 | 1.26倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| 日光電 | 167,200円 | +6.5% | +17.8% | 1.91% | 18.18倍 | 1.52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 |
市場注目の銘柄
チャート関連のコラム
