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 |
|---|---|---|---|---|---|---|---|
| 2022/11/16 | 4,090 | 4,110 | 4,055 | 4,100 | +40 | +1% | 163,700 |
| 2022/11/15 | 4,050 | 4,075 | 4,035 | 4,060 | -20 | -0.5% | 127,300 |
| 2022/11/14 | 4,140 | 4,150 | 4,080 | 4,080 | -35 | -0.9% | 112,500 |
| 2022/11/11 | 4,170 | 4,170 | 4,095 | 4,115 | +15 | +0.4% | 156,400 |
| 2022/11/10 | 4,085 | 4,110 | 4,065 | 4,100 | -20 | -0.5% | 98,600 |
| 2022/11/09 | 4,120 | 4,150 | 4,105 | 4,120 | +15 | +0.4% | 122,100 |
| 2022/11/08 | 4,100 | 4,130 | 4,070 | 4,105 | +10 | +0.2% | 156,700 |
| 2022/11/07 | 4,100 | 4,115 | 4,055 | 4,095 | -30 | -0.7% | 187,700 |
| 2022/11/04 | 4,200 | 4,310 | 4,065 | 4,125 | -10 | -0.2% | 434,900 |
| 2022/11/02 | 4,075 | 4,180 | 4,070 | 4,135 | +50 | +1.2% | 501,900 |
| 2022/11/01 | 4,065 | 4,095 | 4,050 | 4,085 | +45 | +1.1% | 121,600 |
| 2022/10/31 | 3,955 | 4,055 | 3,955 | 4,040 | +125 | +3.2% | 198,500 |
| 2022/10/28 | 3,900 | 3,975 | 3,900 | 3,915 | -10 | -0.3% | 457,500 |
| 2022/10/27 | 4,005 | 4,015 | 3,925 | 3,925 | -75 | -1.9% | 116,900 |
| 2022/10/26 | 4,020 | 4,030 | 3,995 | 4,000 | ±0 | ±0% | 104,100 |
| 2022/10/25 | 3,995 | 4,020 | 3,985 | 4,000 | +50 | +1.3% | 125,900 |
| 2022/10/24 | 3,975 | 3,975 | 3,940 | 3,950 | +45 | +1.2% | 128,200 |
| 2022/10/21 | 3,920 | 3,935 | 3,900 | 3,905 | -10 | -0.3% | 132,500 |
| 2022/10/20 | 3,945 | 3,985 | 3,895 | 3,915 | -40 | -1% | 214,700 |
| 2022/10/19 | 3,920 | 3,975 | 3,920 | 3,955 | -20 | -0.5% | 101,000 |
| 2022/10/18 | 4,000 | 4,000 | 3,945 | 3,975 | +35 | +0.9% | 103,200 |
| 2022/10/17 | 3,920 | 3,940 | 3,915 | 3,940 | -35 | -0.9% | 73,300 |
| 2022/10/14 | 3,980 | 4,010 | 3,955 | 3,975 | +70 | +1.8% | 152,100 |
| 2022/10/13 | 3,895 | 3,940 | 3,890 | 3,905 | -25 | -0.6% | 162,200 |
| 2022/10/12 | 3,950 | 3,965 | 3,915 | 3,930 | -20 | -0.5% | 129,400 |
| 2022/10/11 | 3,970 | 3,975 | 3,920 | 3,950 | -80 | -2% | 171,000 |
| 2022/10/07 | 4,010 | 4,075 | 3,990 | 4,030 | -50 | -1.2% | 152,800 |
| 2022/10/06 | 4,075 | 4,095 | 4,050 | 4,080 | ±0 | ±0% | 157,900 |
| 2022/10/05 | 4,100 | 4,120 | 4,065 | 4,080 | +45 | +1.1% | 252,800 |
| 2022/10/04 | 4,025 | 4,045 | 4,005 | 4,035 | +80 | +2% | 115,000 |
| 2022/10/03 | 3,875 | 3,980 | 3,875 | 3,955 | +25 | +0.6% | 156,000 |
| 2022/09/30 | 4,025 | 4,025 | 3,915 | 3,930 | -60 | -1.5% | 224,400 |
| 2022/09/29 | 3,970 | 3,995 | 3,935 | 3,990 | +60 | +1.5% | 164,300 |
| 2022/09/28 | 3,895 | 3,930 | 3,860 | 3,930 | -35 | -0.9% | 261,000 |
| 2022/09/27 | 4,015 | 4,035 | 3,965 | 3,965 | +5 | +0.1% | 229,600 |
| 2022/09/26 | 4,020 | 4,045 | 3,960 | 3,960 | -65 | -1.6% | 355,500 |
| 2022/09/22 | 4,030 | 4,030 | 3,995 | 4,025 | +15 | +0.4% | 167,600 |
| 2022/09/21 | 4,050 | 4,075 | 4,010 | 4,010 | -60 | -1.5% | 173,900 |
| 2022/09/20 | 4,035 | 4,135 | 4,015 | 4,070 | +105 | +2.6% | 284,000 |
| 2022/09/16 | 3,970 | 3,980 | 3,955 | 3,965 | -45 | -1.1% | 129,900 |
| 2022/09/15 | 3,980 | 4,010 | 3,940 | 4,010 | +10 | +0.3% | 106,100 |
| 2022/09/14 | 4,000 | 4,020 | 3,990 | 4,000 | -70 | -1.7% | 111,600 |
| 2022/09/13 | 4,045 | 4,075 | 4,015 | 4,070 | +40 | +1% | 107,600 |
| 2022/09/12 | 4,050 | 4,070 | 4,030 | 4,030 | -5 | -0.1% | 95,900 |
| 2022/09/09 | 4,065 | 4,080 | 4,025 | 4,035 | -25 | -0.6% | 147,600 |
| 2022/09/08 | 4,040 | 4,065 | 4,015 | 4,060 | +80 | +2% | 188,600 |
| 2022/09/07 | 3,960 | 3,990 | 3,935 | 3,980 | +55 | +1.4% | 184,200 |
| 2022/09/06 | 3,935 | 3,945 | 3,900 | 3,925 | +10 | +0.3% | 79,200 |
| 2022/09/05 | 3,905 | 3,945 | 3,905 | 3,915 | +10 | +0.3% | 109,100 |
| 2022/09/02 | 3,925 | 3,925 | 3,845 | 3,905 | -40 | -1% | 190,900 |
651～
700
件表示中 / 3740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 | 213,100円 | +0.9% | -27.9% | 3.66% | 17.45倍 | 0.82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 | 165,000円 | +6.5% | +17.8% | 1.94% | 17.94倍 | 1.50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 |
| カシオ | 118,000円 | +3.2% | +62.8% | 3.81% | 16.31倍 | 1.23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 |
| ＧＳユアサ | 272,500円 | +3.4% | +5.7% | 2.94% | 8.28倍 | 0.79倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
| アルバック | 538,500円 | -4.3% | -7.7% | 3.05% | 15.60倍 | 1.20倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
市場注目の銘柄
チャート関連のコラム
