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 |
|---|---|---|---|---|---|---|---|
| 2019/03/07 | 3,860 | 3,875 | 3,830 | 3,860 | -40 | -1% | 303,500 |
| 2019/03/06 | 3,930 | 3,940 | 3,875 | 3,900 | -5 | -0.1% | 272,700 |
| 2019/03/05 | 3,920 | 3,960 | 3,875 | 3,905 | -85 | -2.1% | 281,000 |
| 2019/03/04 | 3,900 | 3,995 | 3,900 | 3,990 | +145 | +3.8% | 365,000 |
| 2019/03/01 | 3,840 | 3,880 | 3,840 | 3,845 | +15 | +0.4% | 252,000 |
| 2019/02/28 | 3,850 | 3,855 | 3,795 | 3,830 | -20 | -0.5% | 421,200 |
| 2019/02/27 | 3,850 | 3,885 | 3,835 | 3,850 | +5 | +0.1% | 318,500 |
| 2019/02/26 | 3,850 | 3,905 | 3,840 | 3,845 | -55 | -1.4% | 305,300 |
| 2019/02/25 | 3,910 | 3,945 | 3,895 | 3,900 | +40 | +1% | 239,600 |
| 2019/02/22 | 3,795 | 3,875 | 3,795 | 3,860 | ±0 | ±0% | 357,600 |
| 2019/02/21 | 3,860 | 3,885 | 3,835 | 3,860 | +10 | +0.3% | 287,500 |
| 2019/02/20 | 3,870 | 3,870 | 3,835 | 3,850 | -20 | -0.5% | 302,900 |
| 2019/02/19 | 3,855 | 3,870 | 3,810 | 3,870 | +5 | +0.1% | 286,600 |
| 2019/02/18 | 3,850 | 3,880 | 3,840 | 3,865 | +70 | +1.8% | 349,100 |
| 2019/02/15 | 3,885 | 3,910 | 3,725 | 3,795 | -225 | -5.6% | 626,300 |
| 2019/02/14 | 3,960 | 4,085 | 3,755 | 4,020 | +55 | +1.4% | 952,700 |
| 2019/02/13 | 3,925 | 3,970 | 3,900 | 3,965 | +55 | +1.4% | 329,400 |
| 2019/02/12 | 3,835 | 3,910 | 3,810 | 3,910 | +125 | +3.3% | 383,500 |
| 2019/02/08 | 3,820 | 3,825 | 3,750 | 3,785 | -90 | -2.3% | 439,100 |
| 2019/02/07 | 3,880 | 3,900 | 3,845 | 3,875 | ±0 | ±0% | 278,200 |
| 2019/02/06 | 3,920 | 3,925 | 3,860 | 3,875 | -15 | -0.4% | 271,400 |
| 2019/02/05 | 3,895 | 3,915 | 3,870 | 3,890 | +10 | +0.3% | 255,100 |
| 2019/02/04 | 3,895 | 3,900 | 3,860 | 3,880 | +25 | +0.6% | 269,500 |
| 2019/02/01 | 3,825 | 3,890 | 3,825 | 3,855 | +45 | +1.2% | 493,600 |
| 2019/01/31 | 3,770 | 3,835 | 3,760 | 3,810 | +45 | +1.2% | 422,000 |
| 2019/01/30 | 3,775 | 3,780 | 3,720 | 3,765 | +40 | +1.1% | 439,100 |
| 2019/01/29 | 3,730 | 3,740 | 3,700 | 3,725 | -55 | -1.5% | 520,400 |
| 2019/01/28 | 3,805 | 3,835 | 3,760 | 3,780 | -20 | -0.5% | 444,200 |
| 2019/01/25 | 3,685 | 3,825 | 3,680 | 3,800 | +175 | +4.8% | 850,400 |
| 2019/01/24 | 3,600 | 3,660 | 3,585 | 3,625 | +55 | +1.5% | 648,500 |
| 2019/01/23 | 3,460 | 3,570 | 3,455 | 3,570 | +60 | +1.7% | 458,000 |
| 2019/01/22 | 3,570 | 3,585 | 3,490 | 3,510 | -60 | -1.7% | 345,600 |
| 2019/01/21 | 3,525 | 3,580 | 3,520 | 3,570 | +90 | +2.6% | 401,100 |
| 2019/01/18 | 3,415 | 3,510 | 3,345 | 3,480 | -20 | -0.6% | 907,600 |
| 2019/01/17 | 3,500 | 3,535 | 3,450 | 3,500 | +30 | +0.9% | 547,900 |
| 2019/01/16 | 3,475 | 3,495 | 3,405 | 3,470 | -40 | -1.1% | 564,000 |
| 2019/01/15 | 3,460 | 3,510 | 3,455 | 3,510 | +10 | +0.3% | 515,400 |
| 2019/01/11 | 3,495 | 3,510 | 3,465 | 3,500 | +25 | +0.7% | 407,200 |
| 2019/01/10 | 3,485 | 3,520 | 3,450 | 3,475 | -20 | -0.6% | 469,600 |
| 2019/01/09 | 3,440 | 3,500 | 3,395 | 3,495 | +95 | +2.8% | 465,800 |
| 2019/01/08 | 3,370 | 3,470 | 3,360 | 3,400 | +50 | +1.5% | 411,700 |
| 2019/01/07 | 3,325 | 3,380 | 3,315 | 3,350 | +135 | +4.2% | 473,600 |
| 2019/01/04 | 3,220 | 3,225 | 3,130 | 3,215 | -155 | -4.6% | 668,600 |
| 2018/12/28 | 3,315 | 3,390 | 3,305 | 3,370 | ±0 | ±0% | 446,100 |
| 2018/12/27 | 3,335 | 3,370 | 3,300 | 3,370 | +175 | +5.5% | 571,100 |
| 2018/12/26 | 3,185 | 3,240 | 3,130 | 3,195 | -70 | -2.1% | 718,500 |
| 2018/12/25 | 3,290 | 3,300 | 3,215 | 3,265 | -130 | -3.8% | 1,250,400 |
| 2018/12/21 | 3,455 | 3,470 | 3,335 | 3,395 | -85 | -2.4% | 905,000 |
| 2018/12/20 | 3,575 | 3,600 | 3,455 | 3,480 | -120 | -3.3% | 595,200 |
| 2018/12/19 | 3,605 | 3,635 | 3,575 | 3,600 | -35 | -1% | 405,700 |
1551～
1600
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
