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 |
|---|---|---|---|---|---|---|---|
| 2019/10/21 | 4,070 | 4,080 | 4,005 | 4,015 | -15 | -0.4% | 66,800 |
| 2019/10/18 | 4,080 | 4,100 | 4,020 | 4,030 | -5 | -0.1% | 86,100 |
| 2019/10/17 | 4,040 | 4,050 | 4,010 | 4,035 | -10 | -0.2% | 112,500 |
| 2019/10/16 | 4,065 | 4,095 | 4,020 | 4,045 | +35 | +0.9% | 143,900 |
| 2019/10/15 | 3,995 | 4,055 | 3,980 | 4,010 | +105 | +2.7% | 191,900 |
| 2019/10/11 | 3,890 | 3,915 | 3,865 | 3,905 | +75 | +2% | 160,200 |
| 2019/10/10 | 3,840 | 3,850 | 3,790 | 3,830 | ±0 | ±0% | 122,000 |
| 2019/10/09 | 3,825 | 3,855 | 3,805 | 3,830 | -65 | -1.7% | 189,600 |
| 2019/10/08 | 3,890 | 3,950 | 3,850 | 3,895 | -65 | -1.6% | 487,400 |
| 2019/10/07 | 3,990 | 4,015 | 3,945 | 3,960 | -30 | -0.8% | 112,100 |
| 2019/10/04 | 3,925 | 4,010 | 3,925 | 3,990 | +45 | +1.1% | 179,100 |
| 2019/10/03 | 3,925 | 3,970 | 3,925 | 3,945 | -80 | -2% | 200,900 |
| 2019/10/02 | 4,010 | 4,065 | 3,990 | 4,025 | -75 | -1.8% | 258,100 |
| 2019/10/01 | 4,055 | 4,135 | 4,055 | 4,100 | +75 | +1.9% | 115,400 |
| 2019/09/30 | 4,035 | 4,085 | 4,025 | 4,025 | -45 | -1.1% | 130,200 |
| 2019/09/27 | 4,055 | 4,075 | 4,005 | 4,070 | +5 | +0.1% | 178,600 |
| 2019/09/26 | 4,140 | 4,155 | 4,055 | 4,065 | -15 | -0.4% | 216,400 |
| 2019/09/25 | 4,085 | 4,095 | 4,040 | 4,080 | -15 | -0.4% | 144,400 |
| 2019/09/24 | 4,085 | 4,155 | 4,075 | 4,095 | +20 | +0.5% | 201,500 |
| 2019/09/20 | 4,100 | 4,100 | 4,055 | 4,075 | -10 | -0.2% | 250,900 |
| 2019/09/19 | 4,115 | 4,160 | 4,080 | 4,085 | -30 | -0.7% | 228,300 |
| 2019/09/18 | 4,200 | 4,210 | 4,090 | 4,115 | -75 | -1.8% | 190,500 |
| 2019/09/17 | 4,185 | 4,205 | 4,170 | 4,190 | +30 | +0.7% | 239,000 |
| 2019/09/13 | 4,155 | 4,160 | 4,090 | 4,160 | +45 | +1.1% | 255,300 |
| 2019/09/12 | 4,125 | 4,155 | 4,100 | 4,115 | +20 | +0.5% | 237,000 |
| 2019/09/11 | 3,985 | 4,095 | 3,980 | 4,095 | +135 | +3.4% | 237,100 |
| 2019/09/10 | 3,950 | 3,980 | 3,940 | 3,960 | +30 | +0.8% | 180,400 |
| 2019/09/09 | 3,895 | 3,930 | 3,880 | 3,930 | +90 | +2.3% | 211,600 |
| 2019/09/06 | 3,850 | 3,860 | 3,825 | 3,840 | +10 | +0.3% | 174,800 |
| 2019/09/05 | 3,760 | 3,860 | 3,760 | 3,830 | +130 | +3.5% | 195,900 |
| 2019/09/04 | 3,675 | 3,730 | 3,675 | 3,700 | ±0 | ±0% | 102,400 |
| 2019/09/03 | 3,715 | 3,725 | 3,675 | 3,700 | -25 | -0.7% | 229,900 |
| 2019/09/02 | 3,745 | 3,765 | 3,705 | 3,725 | -40 | -1.1% | 158,300 |
| 2019/08/30 | 3,740 | 3,790 | 3,740 | 3,765 | +105 | +2.9% | 196,700 |
| 2019/08/29 | 3,665 | 3,680 | 3,645 | 3,660 | ±0 | ±0% | 159,400 |
| 2019/08/28 | 3,670 | 3,675 | 3,630 | 3,660 | +15 | +0.4% | 197,800 |
| 2019/08/27 | 3,650 | 3,670 | 3,635 | 3,645 | +45 | +1.3% | 201,200 |
| 2019/08/26 | 3,525 | 3,610 | 3,525 | 3,600 | -25 | -0.7% | 144,600 |
| 2019/08/23 | 3,600 | 3,640 | 3,580 | 3,625 | ±0 | ±0% | 128,300 |
| 2019/08/22 | 3,635 | 3,645 | 3,605 | 3,625 | -5 | -0.1% | 127,800 |
| 2019/08/21 | 3,620 | 3,645 | 3,610 | 3,630 | -60 | -1.6% | 130,200 |
| 2019/08/20 | 3,655 | 3,695 | 3,645 | 3,690 | +50 | +1.4% | 81,800 |
| 2019/08/19 | 3,700 | 3,700 | 3,640 | 3,640 | -30 | -0.8% | 152,800 |
| 2019/08/16 | 3,605 | 3,685 | 3,600 | 3,670 | +55 | +1.5% | 249,200 |
| 2019/08/15 | 3,545 | 3,625 | 3,540 | 3,615 | -30 | -0.8% | 144,300 |
| 2019/08/14 | 3,610 | 3,650 | 3,610 | 3,645 | +105 | +3% | 199,100 |
| 2019/08/13 | 3,415 | 3,570 | 3,405 | 3,540 | -15 | -0.4% | 360,300 |
| 2019/08/09 | 3,570 | 3,640 | 3,450 | 3,555 | +5 | +0.1% | 436,800 |
| 2019/08/08 | 3,545 | 3,605 | 3,515 | 3,550 | -5 | -0.1% | 255,900 |
| 2019/08/07 | 3,525 | 3,565 | 3,490 | 3,555 | -5 | -0.1% | 308,300 |
1401～
1450
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
