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 |
|---|---|---|---|---|---|---|---|
| 2019/05/27 | 3,665 | 3,715 | 3,655 | 3,710 | +20 | +0.5% | 147,700 |
| 2019/05/24 | 3,610 | 3,710 | 3,605 | 3,690 | +10 | +0.3% | 190,800 |
| 2019/05/23 | 3,700 | 3,715 | 3,650 | 3,680 | -95 | -2.5% | 303,400 |
| 2019/05/22 | 3,810 | 3,810 | 3,750 | 3,775 | -30 | -0.8% | 301,900 |
| 2019/05/21 | 3,725 | 3,825 | 3,685 | 3,805 | +105 | +2.8% | 367,600 |
| 2019/05/20 | 3,755 | 3,755 | 3,675 | 3,700 | -60 | -1.6% | 256,500 |
| 2019/05/17 | 3,785 | 3,790 | 3,730 | 3,760 | +45 | +1.2% | 246,700 |
| 2019/05/16 | 3,760 | 3,760 | 3,695 | 3,715 | -35 | -0.9% | 267,300 |
| 2019/05/15 | 3,760 | 3,760 | 3,690 | 3,750 | +40 | +1.1% | 263,100 |
| 2019/05/14 | 3,635 | 3,725 | 3,635 | 3,710 | +30 | +0.8% | 349,500 |
| 2019/05/13 | 3,625 | 3,700 | 3,600 | 3,680 | +15 | +0.4% | 380,500 |
| 2019/05/10 | 3,660 | 3,760 | 3,635 | 3,665 | ±0 | ±0% | 337,700 |
| 2019/05/09 | 3,695 | 3,705 | 3,645 | 3,665 | -50 | -1.3% | 325,300 |
| 2019/05/08 | 3,745 | 3,745 | 3,690 | 3,715 | -85 | -2.2% | 369,200 |
| 2019/05/07 | 4,090 | 4,090 | 3,790 | 3,800 | -310 | -7.5% | 593,100 |
| 2019/04/26 | 4,130 | 4,150 | 3,890 | 4,110 | -55 | -1.3% | 581,700 |
| 2019/04/25 | 4,175 | 4,195 | 4,135 | 4,165 | +30 | +0.7% | 233,000 |
| 2019/04/24 | 4,220 | 4,230 | 4,135 | 4,135 | -55 | -1.3% | 228,500 |
| 2019/04/23 | 4,220 | 4,245 | 4,165 | 4,190 | +15 | +0.4% | 207,600 |
| 2019/04/22 | 4,190 | 4,190 | 4,125 | 4,175 | -65 | -1.5% | 245,400 |
| 2019/04/19 | 4,200 | 4,290 | 4,190 | 4,240 | +70 | +1.7% | 347,300 |
| 2019/04/18 | 4,205 | 4,215 | 4,140 | 4,170 | -15 | -0.4% | 287,300 |
| 2019/04/17 | 4,125 | 4,245 | 4,125 | 4,185 | +110 | +2.7% | 421,900 |
| 2019/04/16 | 4,015 | 4,095 | 4,005 | 4,075 | +55 | +1.4% | 221,800 |
| 2019/04/15 | 4,000 | 4,030 | 3,990 | 4,020 | +90 | +2.3% | 175,900 |
| 2019/04/12 | 3,905 | 3,935 | 3,895 | 3,930 | -25 | -0.6% | 240,600 |
| 2019/04/11 | 3,930 | 3,970 | 3,915 | 3,955 | -45 | -1.1% | 236,400 |
| 2019/04/10 | 3,985 | 4,015 | 3,940 | 4,000 | -55 | -1.4% | 198,800 |
| 2019/04/09 | 4,035 | 4,060 | 4,005 | 4,055 | +20 | +0.5% | 190,500 |
| 2019/04/08 | 4,100 | 4,135 | 4,015 | 4,035 | -15 | -0.4% | 245,600 |
| 2019/04/05 | 3,985 | 4,050 | 3,970 | 4,050 | +55 | +1.4% | 193,200 |
| 2019/04/04 | 4,010 | 4,040 | 3,985 | 3,995 | -10 | -0.2% | 169,500 |
| 2019/04/03 | 3,945 | 4,010 | 3,935 | 4,005 | +55 | +1.4% | 304,100 |
| 2019/04/02 | 3,950 | 3,980 | 3,925 | 3,950 | +20 | +0.5% | 193,400 |
| 2019/04/01 | 3,895 | 3,950 | 3,885 | 3,930 | +80 | +2.1% | 256,400 |
| 2019/03/29 | 3,845 | 3,865 | 3,800 | 3,850 | +45 | +1.2% | 189,200 |
| 2019/03/28 | 3,880 | 3,885 | 3,805 | 3,805 | -145 | -3.7% | 276,700 |
| 2019/03/27 | 3,930 | 3,960 | 3,925 | 3,950 | +30 | +0.8% | 252,200 |
| 2019/03/26 | 3,850 | 3,940 | 3,850 | 3,920 | +130 | +3.4% | 376,200 |
| 2019/03/25 | 3,805 | 3,830 | 3,745 | 3,790 | -45 | -1.2% | 290,100 |
| 2019/03/22 | 3,875 | 3,910 | 3,800 | 3,835 | -60 | -1.5% | 490,100 |
| 2019/03/20 | 3,880 | 3,910 | 3,855 | 3,895 | -5 | -0.1% | 250,900 |
| 2019/03/19 | 3,890 | 3,930 | 3,885 | 3,900 | +10 | +0.3% | 203,500 |
| 2019/03/18 | 3,895 | 3,905 | 3,860 | 3,890 | +35 | +0.9% | 269,900 |
| 2019/03/15 | 3,805 | 3,875 | 3,805 | 3,855 | +80 | +2.1% | 331,900 |
| 2019/03/14 | 3,845 | 3,885 | 3,770 | 3,775 | -20 | -0.5% | 370,700 |
| 2019/03/13 | 3,805 | 3,870 | 3,795 | 3,795 | -65 | -1.7% | 448,600 |
| 2019/03/12 | 3,880 | 3,935 | 3,840 | 3,860 | ±0 | ±0% | 515,700 |
| 2019/03/11 | 3,820 | 3,885 | 3,810 | 3,860 | +75 | +2% | 397,600 |
| 2019/03/08 | 3,805 | 3,825 | 3,770 | 3,785 | -75 | -1.9% | 449,100 |
1501～
1550
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
