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 |
|---|---|---|---|---|---|---|---|
| 2021/06/11 | 4,435 | 4,465 | 4,385 | 4,435 | -10 | -0.2% | 218,300 |
| 2021/06/10 | 4,460 | 4,480 | 4,410 | 4,445 | -15 | -0.3% | 236,800 |
| 2021/06/09 | 4,515 | 4,555 | 4,455 | 4,460 | +15 | +0.3% | 298,700 |
| 2021/06/08 | 4,435 | 4,485 | 4,430 | 4,445 | +40 | +0.9% | 220,600 |
| 2021/06/07 | 4,380 | 4,450 | 4,355 | 4,405 | +115 | +2.7% | 307,100 |
| 2021/06/04 | 4,270 | 4,315 | 4,230 | 4,290 | +80 | +1.9% | 193,100 |
| 2021/06/03 | 4,220 | 4,250 | 4,205 | 4,210 | -10 | -0.2% | 191,200 |
| 2021/06/02 | 4,220 | 4,280 | 4,200 | 4,220 | -45 | -1.1% | 220,300 |
| 2021/06/01 | 4,310 | 4,320 | 4,240 | 4,265 | -50 | -1.2% | 313,500 |
| 2021/05/31 | 4,380 | 4,380 | 4,305 | 4,315 | -45 | -1% | 122,200 |
| 2021/05/28 | 4,360 | 4,385 | 4,340 | 4,360 | +70 | +1.6% | 135,600 |
| 2021/05/27 | 4,325 | 4,350 | 4,290 | 4,290 | -100 | -2.3% | 202,400 |
| 2021/05/26 | 4,395 | 4,415 | 4,370 | 4,390 | ±0 | ±0% | 109,700 |
| 2021/05/25 | 4,390 | 4,425 | 4,365 | 4,390 | -40 | -0.9% | 167,900 |
| 2021/05/24 | 4,390 | 4,445 | 4,385 | 4,430 | +25 | +0.6% | 155,000 |
| 2021/05/21 | 4,485 | 4,490 | 4,390 | 4,405 | -35 | -0.8% | 223,500 |
| 2021/05/20 | 4,335 | 4,460 | 4,320 | 4,440 | +120 | +2.8% | 394,300 |
| 2021/05/19 | 4,215 | 4,325 | 4,210 | 4,320 | +35 | +0.8% | 204,800 |
| 2021/05/18 | 4,205 | 4,305 | 4,205 | 4,285 | +60 | +1.4% | 153,600 |
| 2021/05/17 | 4,330 | 4,340 | 4,210 | 4,225 | -95 | -2.2% | 181,100 |
| 2021/05/14 | 4,300 | 4,365 | 4,295 | 4,320 | +115 | +2.7% | 225,800 |
| 2021/05/13 | 4,240 | 4,285 | 4,200 | 4,205 | -85 | -2% | 285,600 |
| 2021/05/12 | 4,325 | 4,370 | 4,245 | 4,290 | -55 | -1.3% | 231,100 |
| 2021/05/11 | 4,445 | 4,460 | 4,335 | 4,345 | -100 | -2.2% | 247,300 |
| 2021/05/10 | 4,475 | 4,505 | 4,440 | 4,445 | -30 | -0.7% | 308,000 |
| 2021/05/07 | 4,480 | 4,535 | 4,450 | 4,475 | +5 | +0.1% | 265,700 |
| 2021/05/06 | 4,515 | 4,570 | 4,465 | 4,470 | +95 | +2.2% | 464,400 |
| 2021/04/30 | 4,620 | 4,630 | 4,370 | 4,375 | -260 | -5.6% | 515,900 |
| 2021/04/28 | 4,515 | 4,855 | 4,505 | 4,635 | +140 | +3.1% | 568,600 |
| 2021/04/27 | 4,530 | 4,540 | 4,490 | 4,495 | -50 | -1.1% | 176,700 |
| 2021/04/26 | 4,540 | 4,560 | 4,525 | 4,545 | +25 | +0.6% | 198,000 |
| 2021/04/23 | 4,525 | 4,545 | 4,500 | 4,520 | -95 | -2.1% | 237,400 |
| 2021/04/22 | 4,565 | 4,615 | 4,545 | 4,615 | +85 | +1.9% | 200,800 |
| 2021/04/21 | 4,520 | 4,555 | 4,465 | 4,530 | -105 | -2.3% | 213,600 |
| 2021/04/20 | 4,695 | 4,710 | 4,620 | 4,635 | -75 | -1.6% | 153,200 |
| 2021/04/19 | 4,760 | 4,760 | 4,700 | 4,710 | -40 | -0.8% | 156,600 |
| 2021/04/16 | 4,760 | 4,765 | 4,715 | 4,750 | -10 | -0.2% | 165,000 |
| 2021/04/15 | 4,790 | 4,800 | 4,735 | 4,760 | -60 | -1.2% | 132,400 |
| 2021/04/14 | 4,840 | 4,840 | 4,785 | 4,820 | -50 | -1% | 165,300 |
| 2021/04/13 | 4,815 | 4,905 | 4,810 | 4,870 | +45 | +0.9% | 145,700 |
| 2021/04/12 | 4,875 | 4,890 | 4,815 | 4,825 | -10 | -0.2% | 103,200 |
| 2021/04/09 | 4,790 | 4,855 | 4,790 | 4,835 | +50 | +1% | 175,200 |
| 2021/04/08 | 4,865 | 4,870 | 4,750 | 4,785 | -60 | -1.2% | 145,300 |
| 2021/04/07 | 4,755 | 4,850 | 4,755 | 4,845 | +75 | +1.6% | 188,200 |
| 2021/04/06 | 4,905 | 4,905 | 4,730 | 4,770 | -65 | -1.3% | 217,200 |
| 2021/04/05 | 4,895 | 4,895 | 4,770 | 4,835 | +35 | +0.7% | 268,300 |
| 2021/04/02 | 4,800 | 4,890 | 4,795 | 4,800 | +70 | +1.5% | 324,000 |
| 2021/04/01 | 4,775 | 4,840 | 4,710 | 4,730 | -135 | -2.8% | 503,700 |
| 2021/03/31 | 4,935 | 4,960 | 4,860 | 4,865 | -110 | -2.2% | 240,800 |
| 2021/03/30 | 4,965 | 4,980 | 4,920 | 4,975 | -65 | -1.3% | 209,100 |
1001～
1050
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
