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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 3,500 | 3,540 | 3,475 | 3,510 | +35 | +1% | 247,500 |
| 2022/05/16 | 3,490 | 3,505 | 3,450 | 3,475 | ±0 | ±0% | 162,000 |
| 2022/05/13 | 3,425 | 3,480 | 3,420 | 3,475 | +65 | +1.9% | 185,100 |
| 2022/05/12 | 3,415 | 3,425 | 3,390 | 3,410 | -30 | -0.9% | 307,700 |
| 2022/05/11 | 3,450 | 3,475 | 3,425 | 3,440 | -30 | -0.9% | 250,900 |
| 2022/05/10 | 3,485 | 3,500 | 3,440 | 3,470 | -35 | -1% | 357,300 |
| 2022/05/09 | 3,540 | 3,550 | 3,490 | 3,505 | -60 | -1.7% | 195,000 |
| 2022/05/06 | 3,570 | 3,590 | 3,550 | 3,565 | -15 | -0.4% | 187,800 |
| 2022/05/02 | 3,470 | 3,590 | 3,460 | 3,580 | +95 | +2.7% | 238,700 |
| 2022/04/28 | 3,525 | 3,595 | 3,480 | 3,485 | -40 | -1.1% | 547,700 |
| 2022/04/27 | 3,515 | 3,550 | 3,505 | 3,525 | -55 | -1.5% | 270,800 |
| 2022/04/26 | 3,580 | 3,600 | 3,580 | 3,580 | ±0 | ±0% | 119,200 |
| 2022/04/25 | 3,575 | 3,605 | 3,555 | 3,580 | -75 | -2.1% | 138,300 |
| 2022/04/22 | 3,645 | 3,685 | 3,630 | 3,655 | -25 | -0.7% | 179,000 |
| 2022/04/21 | 3,600 | 3,685 | 3,590 | 3,680 | +80 | +2.2% | 206,000 |
| 2022/04/20 | 3,620 | 3,635 | 3,580 | 3,600 | +35 | +1% | 141,500 |
| 2022/04/19 | 3,550 | 3,570 | 3,530 | 3,565 | +50 | +1.4% | 152,100 |
| 2022/04/18 | 3,535 | 3,550 | 3,505 | 3,515 | -45 | -1.3% | 171,000 |
| 2022/04/15 | 3,570 | 3,585 | 3,545 | 3,560 | -25 | -0.7% | 173,400 |
| 2022/04/14 | 3,550 | 3,590 | 3,515 | 3,585 | ±0 | ±0% | 339,700 |
| 2022/04/13 | 3,605 | 3,625 | 3,580 | 3,585 | -10 | -0.3% | 293,800 |
| 2022/04/12 | 3,600 | 3,635 | 3,580 | 3,595 | -15 | -0.4% | 248,500 |
| 2022/04/11 | 3,620 | 3,630 | 3,575 | 3,610 | -60 | -1.6% | 245,700 |
| 2022/04/08 | 3,725 | 3,755 | 3,635 | 3,670 | -40 | -1.1% | 185,800 |
| 2022/04/07 | 3,710 | 3,730 | 3,680 | 3,710 | -60 | -1.6% | 172,300 |
| 2022/04/06 | 3,785 | 3,835 | 3,760 | 3,770 | -50 | -1.3% | 187,800 |
| 2022/04/05 | 3,845 | 3,870 | 3,820 | 3,820 | -20 | -0.5% | 116,800 |
| 2022/04/04 | 3,815 | 3,850 | 3,800 | 3,840 | +15 | +0.4% | 90,600 |
| 2022/04/01 | 3,805 | 3,865 | 3,760 | 3,825 | ±0 | ±0% | 156,000 |
| 2022/03/31 | 3,880 | 3,920 | 3,825 | 3,825 | -65 | -1.7% | 182,000 |
| 2022/03/30 | 3,905 | 3,920 | 3,825 | 3,890 | -50 | -1.3% | 303,300 |
| 2022/03/29 | 3,895 | 3,955 | 3,860 | 3,940 | +95 | +2.5% | 213,500 |
| 2022/03/28 | 3,865 | 3,880 | 3,810 | 3,845 | -20 | -0.5% | 195,800 |
| 2022/03/25 | 3,905 | 3,930 | 3,850 | 3,865 | -35 | -0.9% | 218,800 |
| 2022/03/24 | 3,835 | 3,900 | 3,800 | 3,900 | +30 | +0.8% | 235,700 |
| 2022/03/23 | 3,850 | 3,890 | 3,790 | 3,870 | +105 | +2.8% | 263,700 |
| 2022/03/22 | 3,835 | 3,840 | 3,750 | 3,765 | -20 | -0.5% | 191,300 |
| 2022/03/18 | 3,795 | 3,825 | 3,755 | 3,785 | +20 | +0.5% | 293,700 |
| 2022/03/17 | 3,775 | 3,785 | 3,715 | 3,765 | +85 | +2.3% | 282,600 |
| 2022/03/16 | 3,735 | 3,760 | 3,680 | 3,680 | -35 | -0.9% | 227,100 |
| 2022/03/15 | 3,615 | 3,735 | 3,615 | 3,715 | +115 | +3.2% | 294,800 |
| 2022/03/14 | 3,725 | 3,750 | 3,600 | 3,600 | -160 | -4.3% | 383,100 |
| 2022/03/11 | 3,750 | 3,800 | 3,730 | 3,760 | -50 | -1.3% | 227,700 |
| 2022/03/10 | 3,735 | 3,825 | 3,725 | 3,810 | +200 | +5.5% | 302,200 |
| 2022/03/09 | 3,680 | 3,730 | 3,600 | 3,610 | -40 | -1.1% | 318,000 |
| 2022/03/08 | 3,665 | 3,745 | 3,640 | 3,650 | -20 | -0.5% | 388,000 |
| 2022/03/07 | 3,800 | 3,820 | 3,665 | 3,670 | -260 | -6.6% | 479,800 |
| 2022/03/04 | 4,000 | 4,015 | 3,930 | 3,930 | -95 | -2.4% | 204,500 |
| 2022/03/03 | 3,980 | 4,055 | 3,980 | 4,025 | +105 | +2.7% | 162,000 |
| 2022/03/02 | 3,980 | 4,005 | 3,920 | 3,920 | -95 | -2.4% | 207,000 |
751～
800
件表示中 / 3715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 | 214,000円 | +0.9% | -27.9% | 3.64% | 17.58倍 | 0.83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 |
| 富通ゼネ | 279,600円 | - | - | - | - | 2.24倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ。パロマがＴＯＢ予告 |
| 日光電 | 174,300円 | +6.5% | +17.8% | 1.84% | 18.95倍 | 1.58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 |
| フクダ電 | 692,000円 | -1.4% | -9.9% | 2.60% | 11.10倍 | 1.04倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| シンフォニア | 853,000円 | +4.9% | +3.5% | 1.41% | 21.30倍 | 3.00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 |
市場注目の銘柄
チャート関連のコラム
