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 |
|---|---|---|---|---|---|---|---|
| 2022/09/01 | 3,900 | 3,960 | 3,890 | 3,945 | -25 | -0.6% | 145,000 |
| 2022/08/31 | 3,925 | 3,980 | 3,925 | 3,970 | +15 | +0.4% | 160,100 |
| 2022/08/30 | 3,950 | 3,965 | 3,925 | 3,955 | +35 | +0.9% | 78,800 |
| 2022/08/29 | 3,885 | 3,935 | 3,870 | 3,920 | -35 | -0.9% | 158,500 |
| 2022/08/26 | 4,000 | 4,000 | 3,955 | 3,955 | ±0 | ±0% | 95,400 |
| 2022/08/25 | 3,945 | 3,960 | 3,940 | 3,955 | +15 | +0.4% | 78,300 |
| 2022/08/24 | 3,950 | 3,960 | 3,930 | 3,940 | -10 | -0.3% | 112,200 |
| 2022/08/23 | 3,975 | 3,975 | 3,935 | 3,950 | -60 | -1.5% | 98,800 |
| 2022/08/22 | 4,000 | 4,040 | 3,970 | 4,010 | -55 | -1.4% | 113,100 |
| 2022/08/19 | 4,050 | 4,100 | 4,050 | 4,065 | +25 | +0.6% | 211,800 |
| 2022/08/18 | 3,995 | 4,060 | 3,985 | 4,040 | +40 | +1% | 244,000 |
| 2022/08/17 | 4,005 | 4,015 | 3,970 | 4,000 | +45 | +1.1% | 234,100 |
| 2022/08/16 | 4,050 | 4,065 | 3,905 | 3,955 | -85 | -2.1% | 249,600 |
| 2022/08/15 | 4,000 | 4,090 | 3,990 | 4,040 | +180 | +4.7% | 589,000 |
| 2022/08/12 | 3,820 | 3,890 | 3,705 | 3,860 | +110 | +2.9% | 627,600 |
| 2022/08/10 | 3,775 | 3,775 | 3,715 | 3,750 | +5 | +0.1% | 150,800 |
| 2022/08/09 | 3,755 | 3,785 | 3,725 | 3,745 | -35 | -0.9% | 116,000 |
| 2022/08/08 | 3,785 | 3,785 | 3,760 | 3,780 | -5 | -0.1% | 126,200 |
| 2022/08/05 | 3,760 | 3,805 | 3,760 | 3,785 | +5 | +0.1% | 131,300 |
| 2022/08/04 | 3,760 | 3,810 | 3,735 | 3,780 | +35 | +0.9% | 119,800 |
| 2022/08/03 | 3,770 | 3,775 | 3,735 | 3,745 | -10 | -0.3% | 131,100 |
| 2022/08/02 | 3,760 | 3,770 | 3,730 | 3,755 | -50 | -1.3% | 135,200 |
| 2022/08/01 | 3,800 | 3,835 | 3,775 | 3,805 | +5 | +0.1% | 151,400 |
| 2022/07/29 | 3,880 | 3,890 | 3,780 | 3,800 | -10 | -0.3% | 239,000 |
| 2022/07/28 | 3,815 | 3,825 | 3,745 | 3,810 | ±0 | ±0% | 653,300 |
| 2022/07/27 | 3,775 | 3,825 | 3,755 | 3,810 | -20 | -0.5% | 159,000 |
| 2022/07/26 | 3,860 | 3,860 | 3,800 | 3,830 | ±0 | ±0% | 157,700 |
| 2022/07/25 | 3,875 | 3,900 | 3,825 | 3,830 | -65 | -1.7% | 157,200 |
| 2022/07/22 | 3,845 | 3,905 | 3,845 | 3,895 | +45 | +1.2% | 199,700 |
| 2022/07/21 | 3,845 | 3,860 | 3,815 | 3,850 | +5 | +0.1% | 173,000 |
| 2022/07/20 | 3,800 | 3,850 | 3,795 | 3,845 | +95 | +2.5% | 223,200 |
| 2022/07/19 | 3,705 | 3,760 | 3,695 | 3,750 | ±0 | ±0% | 275,900 |
| 2022/07/15 | 3,750 | 3,760 | 3,715 | 3,750 | +25 | +0.7% | 177,100 |
| 2022/07/14 | 3,660 | 3,730 | 3,645 | 3,725 | +65 | +1.8% | 176,000 |
| 2022/07/13 | 3,680 | 3,695 | 3,615 | 3,660 | -30 | -0.8% | 213,100 |
| 2022/07/12 | 3,800 | 3,815 | 3,685 | 3,690 | +5 | +0.1% | 402,000 |
| 2022/07/11 | 3,680 | 3,695 | 3,645 | 3,685 | +55 | +1.5% | 204,500 |
| 2022/07/08 | 3,635 | 3,665 | 3,620 | 3,630 | +25 | +0.7% | 281,400 |
| 2022/07/07 | 3,545 | 3,625 | 3,525 | 3,605 | +95 | +2.7% | 263,400 |
| 2022/07/06 | 3,540 | 3,555 | 3,505 | 3,510 | -65 | -1.8% | 184,400 |
| 2022/07/05 | 3,580 | 3,585 | 3,560 | 3,575 | +20 | +0.6% | 118,500 |
| 2022/07/04 | 3,515 | 3,560 | 3,505 | 3,555 | +65 | +1.9% | 200,700 |
| 2022/07/01 | 3,520 | 3,520 | 3,480 | 3,490 | -5 | -0.1% | 222,300 |
| 2022/06/30 | 3,530 | 3,535 | 3,490 | 3,495 | -65 | -1.8% | 290,100 |
| 2022/06/29 | 3,535 | 3,585 | 3,530 | 3,560 | -75 | -2.1% | 286,800 |
| 2022/06/28 | 3,600 | 3,635 | 3,590 | 3,635 | +30 | +0.8% | 278,400 |
| 2022/06/27 | 3,625 | 3,635 | 3,590 | 3,605 | -10 | -0.3% | 207,800 |
| 2022/06/24 | 3,575 | 3,615 | 3,565 | 3,615 | +70 | +2% | 217,700 |
| 2022/06/23 | 3,560 | 3,605 | 3,530 | 3,545 | -10 | -0.3% | 157,600 |
| 2022/06/22 | 3,595 | 3,600 | 3,550 | 3,555 | -30 | -0.8% | 183,700 |
701～
750
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
