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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 5,550 | 5,580 | 5,470 | 5,500 | +50 | +0.9% | 205,900 |
| 2018/07/25 | 5,410 | 5,460 | 5,390 | 5,450 | +90 | +1.7% | 211,900 |
| 2018/07/24 | 5,330 | 5,360 | 5,310 | 5,360 | +80 | +1.5% | 127,200 |
| 2018/07/23 | 5,240 | 5,320 | 5,240 | 5,280 | +10 | +0.2% | 195,500 |
| 2018/07/20 | 5,280 | 5,280 | 5,190 | 5,270 | -10 | -0.2% | 218,100 |
| 2018/07/19 | 5,320 | 5,350 | 5,270 | 5,280 | -20 | -0.4% | 137,500 |
| 2018/07/18 | 5,300 | 5,320 | 5,270 | 5,300 | +50 | +1% | 148,900 |
| 2018/07/17 | 5,230 | 5,300 | 5,200 | 5,250 | +30 | +0.6% | 191,300 |
| 2018/07/13 | 5,160 | 5,280 | 5,160 | 5,220 | +40 | +0.8% | 299,300 |
| 2018/07/12 | 5,220 | 5,230 | 5,150 | 5,180 | -10 | -0.2% | 145,700 |
| 2018/07/11 | 5,220 | 5,230 | 5,120 | 5,190 | -100 | -1.9% | 155,200 |
| 2018/07/10 | 5,280 | 5,350 | 5,270 | 5,290 | +40 | +0.8% | 204,400 |
| 2018/07/09 | 5,170 | 5,270 | 5,170 | 5,250 | +90 | +1.7% | 146,400 |
| 2018/07/06 | 5,070 | 5,180 | 5,060 | 5,160 | +160 | +3.2% | 238,900 |
| 2018/07/05 | 5,040 | 5,060 | 4,980 | 5,000 | -60 | -1.2% | 264,800 |
| 2018/07/04 | 5,150 | 5,160 | 5,040 | 5,060 | -140 | -2.7% | 236,400 |
| 2018/07/03 | 5,230 | 5,270 | 5,170 | 5,200 | +20 | +0.4% | 197,500 |
| 2018/07/02 | 5,270 | 5,340 | 5,170 | 5,180 | -90 | -1.7% | 216,500 |
| 2018/06/29 | 5,320 | 5,320 | 5,220 | 5,270 | -40 | -0.8% | 166,400 |
| 2018/06/28 | 5,300 | 5,340 | 5,270 | 5,310 | -10 | -0.2% | 237,700 |
| 2018/06/27 | 5,300 | 5,370 | 5,290 | 5,320 | -30 | -0.6% | 234,000 |
| 2018/06/26 | 5,250 | 5,350 | 5,210 | 5,350 | +50 | +0.9% | 247,900 |
| 2018/06/25 | 5,350 | 5,400 | 5,280 | 5,300 | -30 | -0.6% | 292,000 |
| 2018/06/22 | 5,120 | 5,330 | 5,090 | 5,330 | +150 | +2.9% | 547,300 |
| 2018/06/21 | 5,130 | 5,220 | 5,090 | 5,180 | +20 | +0.4% | 298,900 |
| 2018/06/20 | 5,070 | 5,180 | 5,020 | 5,160 | +110 | +2.2% | 317,500 |
| 2018/06/19 | 5,030 | 5,150 | 5,030 | 5,050 | +10 | +0.2% | 400,600 |
| 2018/06/18 | 5,070 | 5,080 | 5,030 | 5,040 | -80 | -1.6% | 244,200 |
| 2018/06/15 | 5,140 | 5,180 | 5,120 | 5,120 | ±0 | ±0% | 451,700 |
| 2018/06/14 | 5,130 | 5,180 | 5,100 | 5,120 | -50 | -1% | 238,300 |
| 2018/06/13 | 5,160 | 5,190 | 5,140 | 5,170 | -30 | -0.6% | 199,100 |
| 2018/06/12 | 5,240 | 5,270 | 5,170 | 5,200 | +10 | +0.2% | 348,900 |
| 2018/06/11 | 5,180 | 5,230 | 5,170 | 5,190 | +20 | +0.4% | 213,700 |
| 2018/06/08 | 5,300 | 5,310 | 5,170 | 5,170 | -120 | -2.3% | 243,600 |
| 2018/06/07 | 5,270 | 5,320 | 5,270 | 5,290 | +70 | +1.3% | 271,800 |
| 2018/06/06 | 5,200 | 5,250 | 5,180 | 5,220 | +40 | +0.8% | 169,900 |
| 2018/06/05 | 5,210 | 5,240 | 5,140 | 5,180 | ±0 | ±0% | 172,400 |
| 2018/06/04 | 5,150 | 5,200 | 5,130 | 5,180 | +120 | +2.4% | 163,800 |
| 2018/06/01 | 5,040 | 5,110 | 5,020 | 5,060 | +10 | +0.2% | 215,700 |
| 2018/05/31 | 5,060 | 5,070 | 5,010 | 5,050 | +30 | +0.6% | 494,500 |
| 2018/05/30 | 5,000 | 5,050 | 4,990 | 5,020 | -100 | -2% | 390,200 |
| 2018/05/29 | 5,160 | 5,180 | 5,110 | 5,120 | -40 | -0.8% | 177,000 |
| 2018/05/28 | 5,170 | 5,240 | 5,130 | 5,160 | +40 | +0.8% | 231,700 |
| 2018/05/25 | 5,190 | 5,220 | 5,110 | 5,120 | -70 | -1.3% | 237,100 |
| 2018/05/24 | 5,340 | 5,340 | 5,190 | 5,190 | -160 | -3% | 191,300 |
| 2018/05/23 | 5,400 | 5,410 | 5,350 | 5,350 | -100 | -1.8% | 163,500 |
| 2018/05/22 | 5,530 | 5,560 | 5,430 | 5,450 | -30 | -0.5% | 208,300 |
| 2018/05/21 | 5,330 | 5,510 | 5,330 | 5,480 | +170 | +3.2% | 235,000 |
| 2018/05/18 | 5,390 | 5,390 | 5,300 | 5,310 | -80 | -1.5% | 281,200 |
| 2018/05/17 | 5,360 | 5,440 | 5,340 | 5,390 | ±0 | ±0% | 159,000 |
1651～
1700
件表示中 / 3692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 | 211,300円 | +0.9% | -27.9% | 3.69% | 17.54倍 | 0.83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 |
| ソシオネクスト | 160,700円 | -7.2% | -44.3% | 3.11% | 27.20倍 | 2.08倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| 太陽誘電 | 218,500円 | +4.9% | +1.8% | 4.12% | 54.50倍 | 0.83倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
| カシオ | 111,200円 | -2.5% | -27.5% | 4.05% | 31.70倍 | 1.16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 | 247,500円 | +4.8% | 0.0% | 2.83% | 9.20倍 | 0.75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
