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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 4,910 | 5,040 | 4,850 | 4,895 | -5 | -0.1% | 764,100 |
| 2016/02/16 | 4,870 | 5,010 | 4,860 | 4,900 | -15 | -0.3% | 756,200 |
| 2016/02/15 | 4,915 | 4,985 | 4,720 | 4,915 | +210 | +4.5% | 1,010,100 |
| 2016/02/12 | 4,910 | 5,360 | 4,700 | 4,705 | -555 | -10.6% | 1,253,500 |
| 2016/02/10 | 5,380 | 5,430 | 5,140 | 5,260 | -120 | -2.2% | 487,100 |
| 2016/02/09 | 5,580 | 5,600 | 5,320 | 5,380 | -460 | -7.9% | 495,500 |
| 2016/02/08 | 5,670 | 5,870 | 5,600 | 5,840 | +70 | +1.2% | 467,500 |
| 2016/02/05 | 6,000 | 6,100 | 5,690 | 5,770 | -310 | -5.1% | 663,500 |
| 2016/02/04 | 6,380 | 6,450 | 6,070 | 6,080 | -400 | -6.2% | 744,600 |
| 2016/02/03 | 6,510 | 6,560 | 6,350 | 6,480 | -230 | -3.4% | 384,000 |
| 2016/02/02 | 6,600 | 6,740 | 6,600 | 6,710 | +10 | +0.1% | 377,000 |
| 2016/02/01 | 6,480 | 6,720 | 6,360 | 6,700 | +320 | +5% | 544,000 |
| 2016/01/29 | 6,170 | 6,390 | 6,060 | 6,380 | +200 | +3.2% | 636,300 |
| 2016/01/28 | 6,370 | 6,380 | 6,180 | 6,180 | -200 | -3.1% | 515,500 |
| 2016/01/27 | 6,420 | 6,440 | 6,310 | 6,380 | +80 | +1.3% | 387,800 |
| 2016/01/26 | 6,260 | 6,440 | 6,230 | 6,300 | -60 | -0.9% | 501,400 |
| 2016/01/25 | 6,300 | 6,380 | 6,230 | 6,360 | +130 | +2.1% | 439,000 |
| 2016/01/22 | 5,900 | 6,240 | 5,860 | 6,230 | +530 | +9.3% | 531,600 |
| 2016/01/21 | 5,820 | 5,980 | 5,700 | 5,700 | -140 | -2.4% | 390,400 |
| 2016/01/20 | 6,040 | 6,080 | 5,830 | 5,840 | -250 | -4.1% | 276,900 |
| 2016/01/19 | 5,870 | 6,110 | 5,870 | 6,090 | +170 | +2.9% | 349,100 |
| 2016/01/18 | 5,770 | 5,950 | 5,710 | 5,920 | ±0 | ±0% | 254,500 |
| 2016/01/15 | 6,040 | 6,120 | 5,900 | 5,920 | -50 | -0.8% | 246,500 |
| 2016/01/14 | 5,940 | 6,000 | 5,850 | 5,970 | -250 | -4% | 293,400 |
| 2016/01/13 | 6,110 | 6,300 | 6,110 | 6,220 | +290 | +4.9% | 319,700 |
| 2016/01/12 | 6,030 | 6,120 | 5,920 | 5,930 | -200 | -3.3% | 410,800 |
| 2016/01/08 | 6,020 | 6,230 | 6,010 | 6,130 | +110 | +1.8% | 462,500 |
| 2016/01/07 | 6,160 | 6,220 | 5,980 | 6,020 | -170 | -2.7% | 559,000 |
| 2016/01/06 | 6,380 | 6,390 | 6,150 | 6,190 | -200 | -3.1% | 587,900 |
| 2016/01/05 | 6,430 | 6,460 | 6,360 | 6,390 | -80 | -1.2% | 230,700 |
| 2016/01/04 | 6,600 | 6,650 | 6,450 | 6,470 | -170 | -2.6% | 278,000 |
| 2015/12/30 | 6,650 | 6,720 | 6,610 | 6,640 | -60 | -0.9% | 247,300 |
| 2015/12/29 | 6,600 | 6,730 | 6,600 | 6,700 | +20 | +0.3% | 185,000 |
| 2015/12/28 | 6,730 | 6,750 | 6,590 | 6,680 | -90 | -1.3% | 289,800 |
| 2015/12/25 | 6,720 | 6,800 | 6,690 | 6,770 | +140 | +2.1% | 254,100 |
| 2015/12/24 | 6,800 | 6,840 | 6,610 | 6,630 | -100 | -1.5% | 184,800 |
| 2015/12/22 | 6,620 | 6,790 | 6,620 | 6,730 | +160 | +2.4% | 401,700 |
| 2015/12/21 | 6,530 | 6,710 | 6,510 | 6,570 | -10 | -0.2% | 359,800 |
| 2015/12/18 | 6,710 | 6,800 | 6,570 | 6,580 | -130 | -1.9% | 489,900 |
| 2015/12/17 | 6,910 | 6,970 | 6,660 | 6,710 | -100 | -1.5% | 646,500 |
| 2015/12/16 | 6,750 | 6,820 | 6,690 | 6,810 | +230 | +3.5% | 332,100 |
| 2015/12/15 | 6,710 | 6,740 | 6,570 | 6,580 | -110 | -1.6% | 180,500 |
| 2015/12/14 | 6,580 | 6,700 | 6,430 | 6,690 | -90 | -1.3% | 482,700 |
| 2015/12/11 | 6,550 | 6,810 | 6,550 | 6,780 | +210 | +3.2% | 355,600 |
| 2015/12/10 | 6,700 | 6,780 | 6,560 | 6,570 | -220 | -3.2% | 444,700 |
| 2015/12/09 | 6,850 | 6,920 | 6,780 | 6,790 | -160 | -2.3% | 245,900 |
| 2015/12/08 | 7,030 | 7,080 | 6,940 | 6,950 | -90 | -1.3% | 215,800 |
| 2015/12/07 | 6,890 | 7,050 | 6,890 | 7,040 | +220 | +3.2% | 319,700 |
| 2015/12/04 | 6,740 | 6,910 | 6,740 | 6,820 | -90 | -1.3% | 430,500 |
| 2015/12/03 | 6,970 | 7,020 | 6,860 | 6,910 | -150 | -2.1% | 467,800 |
2251～
2300
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
