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 |
|---|---|---|---|---|---|---|---|
| 2020/08/19 | 3,765 | 3,805 | 3,740 | 3,770 | -40 | -1% | 334,200 |
| 2020/08/18 | 3,820 | 3,840 | 3,775 | 3,810 | +30 | +0.8% | 362,000 |
| 2020/08/17 | 3,830 | 3,860 | 3,730 | 3,780 | -15 | -0.4% | 431,500 |
| 2020/08/14 | 3,935 | 3,965 | 3,660 | 3,795 | +350 | +10.2% | 1,194,300 |
| 2020/08/13 | 3,600 | 3,645 | 3,435 | 3,445 | -85 | -2.4% | 600,800 |
| 2020/08/12 | 3,470 | 3,545 | 3,470 | 3,530 | +65 | +1.9% | 371,600 |
| 2020/08/11 | 3,415 | 3,480 | 3,395 | 3,465 | +120 | +3.6% | 244,100 |
| 2020/08/07 | 3,320 | 3,365 | 3,290 | 3,345 | +40 | +1.2% | 195,400 |
| 2020/08/06 | 3,365 | 3,380 | 3,290 | 3,305 | -35 | -1% | 214,500 |
| 2020/08/05 | 3,210 | 3,345 | 3,210 | 3,340 | +80 | +2.5% | 234,000 |
| 2020/08/04 | 3,225 | 3,275 | 3,210 | 3,260 | +30 | +0.9% | 187,200 |
| 2020/08/03 | 3,220 | 3,260 | 3,210 | 3,230 | +85 | +2.7% | 159,500 |
| 2020/07/31 | 3,260 | 3,280 | 3,145 | 3,145 | -145 | -4.4% | 251,700 |
| 2020/07/30 | 3,370 | 3,370 | 3,290 | 3,290 | -30 | -0.9% | 131,600 |
| 2020/07/29 | 3,430 | 3,430 | 3,315 | 3,320 | -60 | -1.8% | 168,200 |
| 2020/07/28 | 3,425 | 3,435 | 3,375 | 3,380 | -25 | -0.7% | 178,100 |
| 2020/07/27 | 3,455 | 3,455 | 3,380 | 3,405 | -95 | -2.7% | 234,200 |
| 2020/07/22 | 3,440 | 3,535 | 3,420 | 3,500 | +95 | +2.8% | 426,700 |
| 2020/07/21 | 3,415 | 3,430 | 3,370 | 3,405 | +10 | +0.3% | 213,600 |
| 2020/07/20 | 3,390 | 3,415 | 3,365 | 3,395 | +50 | +1.5% | 221,100 |
| 2020/07/17 | 3,405 | 3,405 | 3,320 | 3,345 | -10 | -0.3% | 182,000 |
| 2020/07/16 | 3,375 | 3,410 | 3,340 | 3,355 | -45 | -1.3% | 182,800 |
| 2020/07/15 | 3,390 | 3,420 | 3,350 | 3,400 | +30 | +0.9% | 150,400 |
| 2020/07/14 | 3,335 | 3,400 | 3,320 | 3,370 | +25 | +0.7% | 158,000 |
| 2020/07/13 | 3,285 | 3,365 | 3,275 | 3,345 | +125 | +3.9% | 177,300 |
| 2020/07/10 | 3,260 | 3,280 | 3,220 | 3,220 | -85 | -2.6% | 217,000 |
| 2020/07/09 | 3,335 | 3,340 | 3,290 | 3,305 | -20 | -0.6% | 159,900 |
| 2020/07/08 | 3,360 | 3,400 | 3,325 | 3,325 | -55 | -1.6% | 124,600 |
| 2020/07/07 | 3,425 | 3,425 | 3,355 | 3,380 | -55 | -1.6% | 163,600 |
| 2020/07/06 | 3,365 | 3,435 | 3,365 | 3,435 | +75 | +2.2% | 155,400 |
| 2020/07/03 | 3,370 | 3,380 | 3,340 | 3,360 | +30 | +0.9% | 168,600 |
| 2020/07/02 | 3,360 | 3,385 | 3,315 | 3,330 | -10 | -0.3% | 268,500 |
| 2020/07/01 | 3,455 | 3,475 | 3,340 | 3,340 | -90 | -2.6% | 223,200 |
| 2020/06/30 | 3,480 | 3,490 | 3,420 | 3,430 | +50 | +1.5% | 188,600 |
| 2020/06/29 | 3,415 | 3,450 | 3,375 | 3,380 | -125 | -3.6% | 214,900 |
| 2020/06/26 | 3,470 | 3,510 | 3,455 | 3,505 | +50 | +1.4% | 271,700 |
| 2020/06/25 | 3,490 | 3,495 | 3,445 | 3,455 | -50 | -1.4% | 143,700 |
| 2020/06/24 | 3,490 | 3,525 | 3,485 | 3,505 | -10 | -0.3% | 202,200 |
| 2020/06/23 | 3,535 | 3,550 | 3,475 | 3,515 | +30 | +0.9% | 200,600 |
| 2020/06/22 | 3,470 | 3,525 | 3,440 | 3,485 | -20 | -0.6% | 153,500 |
| 2020/06/19 | 3,525 | 3,575 | 3,470 | 3,505 | -45 | -1.3% | 906,000 |
| 2020/06/18 | 3,535 | 3,595 | 3,510 | 3,550 | +10 | +0.3% | 261,100 |
| 2020/06/17 | 3,520 | 3,585 | 3,510 | 3,540 | +35 | +1% | 245,100 |
| 2020/06/16 | 3,465 | 3,515 | 3,460 | 3,505 | +160 | +4.8% | 408,700 |
| 2020/06/15 | 3,430 | 3,465 | 3,345 | 3,345 | -65 | -1.9% | 264,700 |
| 2020/06/12 | 3,400 | 3,450 | 3,355 | 3,410 | -100 | -2.8% | 450,800 |
| 2020/06/11 | 3,545 | 3,560 | 3,505 | 3,510 | -90 | -2.5% | 370,400 |
| 2020/06/10 | 3,610 | 3,670 | 3,575 | 3,600 | -100 | -2.7% | 441,400 |
| 2020/06/09 | 3,725 | 3,750 | 3,675 | 3,700 | -25 | -0.7% | 331,600 |
| 2020/06/08 | 3,850 | 3,850 | 3,700 | 3,725 | -55 | -1.5% | 502,000 |
1201～
1250
件表示中 / 3741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 | 212,200円 | +0.9% | -27.9% | 3.68% | 17.37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 |
| 富通ゼネ | 279,700円 | - | - | - | - | 2.24倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産は中国とタイ。パロマが完全子会社化へ |
| 日光電 | 165,200円 | +6.5% | +17.8% | 1.94% | 17.95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 | 116,000円 | +3.2% | +62.8% | 3.88% | 16.03倍 | 1.21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 | 271,900円 | +3.4% | +5.7% | 2.94% | 8.26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 |
市場注目の銘柄
チャート関連のコラム
