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 |
|---|---|---|---|---|---|---|---|
| 2018/05/15 | 5,430 | 5,470 | 5,400 | 5,410 | -30 | -0.6% | 139,900 |
| 2018/05/14 | 5,390 | 5,450 | 5,320 | 5,440 | +60 | +1.1% | 141,100 |
| 2018/05/11 | 5,300 | 5,400 | 5,300 | 5,380 | +90 | +1.7% | 210,800 |
| 2018/05/10 | 5,210 | 5,310 | 5,200 | 5,290 | +10 | +0.2% | 165,900 |
| 2018/05/09 | 5,320 | 5,330 | 5,260 | 5,280 | -40 | -0.8% | 216,600 |
| 2018/05/08 | 5,400 | 5,450 | 5,320 | 5,320 | -80 | -1.5% | 262,600 |
| 2018/05/07 | 5,540 | 5,540 | 5,380 | 5,400 | -140 | -2.5% | 181,300 |
| 2018/05/02 | 5,490 | 5,560 | 5,470 | 5,540 | ±0 | ±0% | 222,000 |
| 2018/05/01 | 5,720 | 5,750 | 5,520 | 5,540 | +20 | +0.4% | 296,500 |
| 2018/04/27 | 5,550 | 5,730 | 5,410 | 5,520 | +10 | +0.2% | 522,300 |
| 2018/04/26 | 5,520 | 5,550 | 5,470 | 5,510 | +60 | +1.1% | 199,100 |
| 2018/04/25 | 5,410 | 5,450 | 5,360 | 5,450 | -50 | -0.9% | 179,300 |
| 2018/04/24 | 5,420 | 5,500 | 5,400 | 5,500 | +80 | +1.5% | 172,500 |
| 2018/04/23 | 5,430 | 5,450 | 5,390 | 5,420 | -60 | -1.1% | 207,900 |
| 2018/04/20 | 5,530 | 5,540 | 5,440 | 5,480 | -80 | -1.4% | 185,100 |
| 2018/04/19 | 5,520 | 5,600 | 5,510 | 5,560 | +40 | +0.7% | 303,500 |
| 2018/04/18 | 5,420 | 5,570 | 5,400 | 5,520 | +160 | +3% | 316,400 |
| 2018/04/17 | 5,380 | 5,430 | 5,350 | 5,360 | ±0 | ±0% | 159,100 |
| 2018/04/16 | 5,310 | 5,380 | 5,280 | 5,360 | +30 | +0.6% | 237,400 |
| 2018/04/13 | 5,280 | 5,350 | 5,250 | 5,330 | +60 | +1.1% | 259,300 |
| 2018/04/12 | 5,280 | 5,280 | 5,210 | 5,270 | -30 | -0.6% | 136,300 |
| 2018/04/11 | 5,340 | 5,360 | 5,270 | 5,300 | ±0 | ±0% | 205,600 |
| 2018/04/10 | 5,220 | 5,320 | 5,150 | 5,300 | +20 | +0.4% | 313,700 |
| 2018/04/09 | 5,260 | 5,300 | 5,250 | 5,280 | ±0 | ±0% | 201,700 |
| 2018/04/06 | 5,300 | 5,330 | 5,220 | 5,280 | -60 | -1.1% | 247,500 |
| 2018/04/05 | 5,350 | 5,370 | 5,270 | 5,340 | +50 | +0.9% | 147,300 |
| 2018/04/04 | 5,260 | 5,310 | 5,210 | 5,290 | +60 | +1.1% | 213,100 |
| 2018/04/03 | 5,230 | 5,260 | 5,190 | 5,230 | -50 | -0.9% | 225,600 |
| 2018/04/02 | 5,230 | 5,330 | 5,230 | 5,280 | +40 | +0.8% | 160,500 |
| 2018/03/30 | 5,260 | 5,270 | 5,210 | 5,240 | +20 | +0.4% | 206,400 |
| 2018/03/29 | 5,280 | 5,290 | 5,160 | 5,220 | +10 | +0.2% | 206,900 |
| 2018/03/28 | 5,190 | 5,210 | 5,150 | 5,210 | ±0 | ±0% | 209,600 |
| 2018/03/27 | 5,170 | 5,230 | 5,160 | 5,210 | +130 | +2.6% | 247,900 |
| 2018/03/26 | 5,010 | 5,080 | 5,000 | 5,080 | +30 | +0.6% | 231,600 |
| 2018/03/23 | 5,160 | 5,220 | 5,040 | 5,050 | -210 | -4% | 477,800 |
| 2018/03/22 | 5,280 | 5,330 | 5,240 | 5,260 | -40 | -0.8% | 242,500 |
| 2018/03/20 | 5,250 | 5,340 | 5,250 | 5,300 | +20 | +0.4% | 203,300 |
| 2018/03/19 | 5,280 | 5,370 | 5,260 | 5,280 | -40 | -0.8% | 264,400 |
| 2018/03/16 | 5,360 | 5,420 | 5,320 | 5,320 | -60 | -1.1% | 342,900 |
| 2018/03/15 | 5,460 | 5,460 | 5,320 | 5,380 | -170 | -3.1% | 405,400 |
| 2018/03/14 | 5,440 | 5,580 | 5,410 | 5,550 | +10 | +0.2% | 301,400 |
| 2018/03/13 | 5,420 | 5,540 | 5,400 | 5,540 | +160 | +3% | 460,100 |
| 2018/03/12 | 5,400 | 5,450 | 5,330 | 5,380 | +160 | +3.1% | 419,000 |
| 2018/03/09 | 5,290 | 5,320 | 5,170 | 5,220 | +10 | +0.2% | 378,400 |
| 2018/03/08 | 5,200 | 5,270 | 5,170 | 5,210 | +40 | +0.8% | 231,200 |
| 2018/03/07 | 5,160 | 5,240 | 5,160 | 5,170 | -30 | -0.6% | 324,700 |
| 2018/03/06 | 5,170 | 5,300 | 5,170 | 5,200 | +70 | +1.4% | 372,500 |
| 2018/03/05 | 5,200 | 5,220 | 5,100 | 5,130 | -110 | -2.1% | 364,500 |
| 2018/03/02 | 5,250 | 5,320 | 5,220 | 5,240 | -150 | -2.8% | 381,500 |
| 2018/03/01 | 5,480 | 5,510 | 5,380 | 5,390 | -140 | -2.5% | 268,200 |
1751～
1800
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
