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 |
|---|---|---|---|---|---|---|---|
| 2018/12/18 | 3,600 | 3,660 | 3,575 | 3,635 | -10 | -0.3% | 383,800 |
| 2018/12/17 | 3,660 | 3,715 | 3,640 | 3,645 | -20 | -0.5% | 535,500 |
| 2018/12/14 | 3,680 | 3,695 | 3,630 | 3,665 | ±0 | ±0% | 618,400 |
| 2018/12/13 | 3,660 | 3,685 | 3,630 | 3,665 | +50 | +1.4% | 473,700 |
| 2018/12/12 | 3,580 | 3,660 | 3,580 | 3,615 | +65 | +1.8% | 606,200 |
| 2018/12/11 | 3,650 | 3,655 | 3,535 | 3,550 | -90 | -2.5% | 699,700 |
| 2018/12/10 | 3,700 | 3,705 | 3,590 | 3,640 | -115 | -3.1% | 834,300 |
| 2018/12/07 | 3,765 | 3,785 | 3,710 | 3,755 | +10 | +0.3% | 559,200 |
| 2018/12/06 | 3,835 | 3,850 | 3,715 | 3,745 | -95 | -2.5% | 754,900 |
| 2018/12/05 | 3,850 | 3,895 | 3,825 | 3,840 | -60 | -1.5% | 578,700 |
| 2018/12/04 | 3,940 | 4,020 | 3,900 | 3,900 | -50 | -1.3% | 506,600 |
| 2018/12/03 | 4,055 | 4,075 | 3,950 | 3,950 | -5 | -0.1% | 620,400 |
| 2018/11/30 | 3,895 | 4,020 | 3,865 | 3,955 | +45 | +1.2% | 3,928,600 |
| 2018/11/29 | 3,990 | 3,990 | 3,900 | 3,910 | +5 | +0.1% | 729,900 |
| 2018/11/28 | 3,950 | 3,985 | 3,885 | 3,905 | -20 | -0.5% | 534,900 |
| 2018/11/27 | 3,885 | 3,935 | 3,855 | 3,925 | +75 | +1.9% | 413,500 |
| 2018/11/26 | 3,895 | 3,910 | 3,840 | 3,850 | -35 | -0.9% | 517,500 |
| 2018/11/22 | 3,810 | 3,900 | 3,775 | 3,885 | +80 | +2.1% | 565,900 |
| 2018/11/21 | 3,755 | 3,820 | 3,745 | 3,805 | -10 | -0.3% | 569,400 |
| 2018/11/20 | 3,855 | 3,890 | 3,805 | 3,815 | -110 | -2.8% | 462,900 |
| 2018/11/19 | 3,955 | 4,025 | 3,905 | 3,925 | +15 | +0.4% | 433,100 |
| 2018/11/16 | 3,940 | 4,000 | 3,890 | 3,910 | -15 | -0.4% | 563,100 |
| 2018/11/15 | 3,825 | 3,930 | 3,820 | 3,925 | +100 | +2.6% | 598,600 |
| 2018/11/14 | 3,855 | 3,930 | 3,815 | 3,825 | -70 | -1.8% | 819,100 |
| 2018/11/13 | 3,815 | 3,910 | 3,780 | 3,895 | -20 | -0.5% | 638,100 |
| 2018/11/12 | 3,880 | 3,940 | 3,865 | 3,915 | -20 | -0.5% | 401,600 |
| 2018/11/09 | 4,000 | 4,015 | 3,925 | 3,935 | -85 | -2.1% | 488,600 |
| 2018/11/08 | 4,115 | 4,125 | 4,015 | 4,020 | -25 | -0.6% | 349,200 |
| 2018/11/07 | 4,085 | 4,145 | 4,025 | 4,045 | -30 | -0.7% | 331,400 |
| 2018/11/06 | 4,065 | 4,100 | 4,020 | 4,075 | -5 | -0.1% | 340,900 |
| 2018/11/05 | 4,100 | 4,135 | 4,055 | 4,080 | -65 | -1.6% | 404,700 |
| 2018/11/02 | 4,110 | 4,160 | 4,015 | 4,145 | +25 | +0.6% | 477,900 |
| 2018/11/01 | 4,050 | 4,170 | 4,010 | 4,120 | +100 | +2.5% | 568,900 |
| 2018/10/31 | 3,900 | 4,040 | 3,895 | 4,020 | +175 | +4.6% | 731,400 |
| 2018/10/30 | 3,725 | 3,880 | 3,715 | 3,845 | +65 | +1.7% | 592,600 |
| 2018/10/29 | 3,805 | 3,845 | 3,770 | 3,780 | -5 | -0.1% | 390,700 |
| 2018/10/26 | 3,895 | 3,895 | 3,760 | 3,785 | -40 | -1% | 533,800 |
| 2018/10/25 | 3,890 | 3,890 | 3,805 | 3,825 | -150 | -3.8% | 621,200 |
| 2018/10/24 | 4,005 | 4,030 | 3,965 | 3,975 | +30 | +0.8% | 454,300 |
| 2018/10/23 | 3,990 | 4,010 | 3,945 | 3,945 | -65 | -1.6% | 446,500 |
| 2018/10/22 | 3,995 | 4,060 | 3,985 | 4,010 | -5 | -0.1% | 417,800 |
| 2018/10/19 | 3,975 | 4,015 | 3,940 | 4,015 | +10 | +0.2% | 551,000 |
| 2018/10/18 | 4,100 | 4,140 | 4,005 | 4,005 | -80 | -2% | 652,200 |
| 2018/10/17 | 4,085 | 4,140 | 4,050 | 4,085 | +70 | +1.7% | 572,100 |
| 2018/10/16 | 3,980 | 4,045 | 3,970 | 4,015 | +25 | +0.6% | 517,800 |
| 2018/10/15 | 3,980 | 4,035 | 3,960 | 3,990 | +60 | +1.5% | 696,200 |
| 2018/10/12 | 3,935 | 3,965 | 3,885 | 3,930 | -10 | -0.3% | 988,700 |
| 2018/10/11 | 4,000 | 4,020 | 3,915 | 3,940 | -165 | -4% | 815,900 |
| 2018/10/10 | 4,140 | 4,175 | 4,060 | 4,105 | -10 | -0.2% | 358,900 |
| 2018/10/09 | 4,190 | 4,200 | 4,095 | 4,115 | -115 | -2.7% | 372,500 |
1601～
1650
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
