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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 3,850 | 3,850 | 3,700 | 3,725 | -55 | -1.5% | 502,000 |
| 2020/06/05 | 3,775 | 3,785 | 3,725 | 3,780 | +35 | +0.9% | 276,700 |
| 2020/06/04 | 3,760 | 3,780 | 3,695 | 3,745 | +45 | +1.2% | 329,300 |
| 2020/06/03 | 3,685 | 3,700 | 3,645 | 3,700 | +110 | +3.1% | 327,400 |
| 2020/06/02 | 3,550 | 3,610 | 3,510 | 3,590 | +15 | +0.4% | 238,900 |
| 2020/06/01 | 3,520 | 3,590 | 3,480 | 3,575 | +15 | +0.4% | 257,000 |
| 2020/05/29 | 3,550 | 3,635 | 3,530 | 3,560 | -60 | -1.7% | 591,200 |
| 2020/05/28 | 3,670 | 3,670 | 3,560 | 3,620 | +20 | +0.6% | 407,100 |
| 2020/05/27 | 3,600 | 3,640 | 3,505 | 3,600 | +280 | +8.4% | 682,600 |
| 2020/05/26 | 3,280 | 3,345 | 3,245 | 3,320 | +65 | +2% | 318,500 |
| 2020/05/25 | 3,270 | 3,290 | 3,235 | 3,255 | +55 | +1.7% | 178,000 |
| 2020/05/22 | 3,230 | 3,250 | 3,200 | 3,200 | -60 | -1.8% | 245,400 |
| 2020/05/21 | 3,185 | 3,330 | 3,165 | 3,260 | +120 | +3.8% | 457,500 |
| 2020/05/20 | 3,210 | 3,220 | 3,130 | 3,140 | -70 | -2.2% | 338,900 |
| 2020/05/19 | 3,260 | 3,260 | 3,195 | 3,210 | +50 | +1.6% | 246,700 |
| 2020/05/18 | 3,160 | 3,175 | 3,130 | 3,160 | -20 | -0.6% | 158,000 |
| 2020/05/15 | 3,220 | 3,255 | 3,145 | 3,180 | +20 | +0.6% | 275,700 |
| 2020/05/14 | 3,200 | 3,200 | 3,155 | 3,160 | -70 | -2.2% | 262,600 |
| 2020/05/13 | 3,245 | 3,280 | 3,225 | 3,230 | -70 | -2.1% | 263,800 |
| 2020/05/12 | 3,275 | 3,335 | 3,220 | 3,300 | +25 | +0.8% | 222,900 |
| 2020/05/11 | 3,305 | 3,305 | 3,210 | 3,275 | -5 | -0.2% | 344,900 |
| 2020/05/08 | 3,275 | 3,290 | 3,225 | 3,280 | +75 | +2.3% | 188,400 |
| 2020/05/07 | 3,195 | 3,245 | 3,170 | 3,205 | -10 | -0.3% | 248,100 |
| 2020/05/01 | 3,355 | 3,355 | 3,180 | 3,215 | -135 | -4% | 375,000 |
| 2020/04/30 | 3,335 | 3,400 | 3,265 | 3,350 | +180 | +5.7% | 383,400 |
| 2020/04/28 | 3,250 | 3,285 | 3,165 | 3,170 | -60 | -1.9% | 332,400 |
| 2020/04/27 | 3,200 | 3,270 | 3,195 | 3,230 | +70 | +2.2% | 199,300 |
| 2020/04/24 | 3,185 | 3,190 | 3,130 | 3,160 | -95 | -2.9% | 209,600 |
| 2020/04/23 | 3,185 | 3,255 | 3,175 | 3,255 | +120 | +3.8% | 216,700 |
| 2020/04/22 | 3,135 | 3,150 | 3,090 | 3,135 | -30 | -0.9% | 169,600 |
| 2020/04/21 | 3,155 | 3,180 | 3,135 | 3,165 | -35 | -1.1% | 136,200 |
| 2020/04/20 | 3,265 | 3,265 | 3,195 | 3,200 | -50 | -1.5% | 146,300 |
| 2020/04/17 | 3,205 | 3,320 | 3,185 | 3,250 | +95 | +3% | 220,800 |
| 2020/04/16 | 3,125 | 3,170 | 3,060 | 3,155 | +20 | +0.6% | 163,200 |
| 2020/04/15 | 3,180 | 3,210 | 3,105 | 3,135 | -45 | -1.4% | 228,600 |
| 2020/04/14 | 3,155 | 3,190 | 3,125 | 3,180 | +35 | +1.1% | 107,600 |
| 2020/04/13 | 3,200 | 3,215 | 3,140 | 3,145 | -125 | -3.8% | 149,800 |
| 2020/04/10 | 3,190 | 3,290 | 3,155 | 3,270 | +35 | +1.1% | 179,300 |
| 2020/04/09 | 3,240 | 3,275 | 3,170 | 3,235 | -20 | -0.6% | 171,500 |
| 2020/04/08 | 3,175 | 3,280 | 3,155 | 3,255 | +45 | +1.4% | 229,200 |
| 2020/04/07 | 3,145 | 3,220 | 3,100 | 3,210 | +155 | +5.1% | 142,100 |
| 2020/04/06 | 2,950 | 3,095 | 2,905 | 3,055 | +111 | +3.8% | 216,900 |
| 2020/04/03 | 2,970 | 3,020 | 2,904 | 2,944 | -14 | -0.5% | 166,200 |
| 2020/04/02 | 3,020 | 3,040 | 2,955 | 2,958 | -152 | -4.9% | 278,900 |
| 2020/04/01 | 3,110 | 3,235 | 3,085 | 3,110 | -110 | -3.4% | 281,600 |
| 2020/03/31 | 3,335 | 3,390 | 3,210 | 3,220 | -140 | -4.2% | 297,200 |
| 2020/03/30 | 3,300 | 3,365 | 3,255 | 3,360 | -10 | -0.3% | 226,200 |
| 2020/03/27 | 3,285 | 3,435 | 3,265 | 3,370 | +145 | +4.5% | 310,900 |
| 2020/03/26 | 3,210 | 3,255 | 3,130 | 3,225 | ±0 | ±0% | 229,800 |
| 2020/03/25 | 3,175 | 3,240 | 3,125 | 3,225 | +160 | +5.2% | 449,800 |
1201～
1250
件表示中 / 3692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 | 211,300円 | +0.9% | -27.9% | 3.69% | 17.54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 |
| ソシオネクスト | 160,700円 | -7.2% | -44.3% | 3.11% | 27.20倍 | 2.08倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| 太陽誘電 | 218,500円 | +4.9% | +1.8% | 4.12% | 54.50倍 | 0.83倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| カシオ | 111,200円 | -2.5% | -27.5% | 4.05% | 31.70倍 | 1.16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 | 247,500円 | +4.8% | 0.0% | 2.83% | 9.20倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
