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 |
|---|---|---|---|---|---|---|---|
| 2015/10/20 | 5,650 | 5,740 | 5,610 | 5,730 | +180 | +3.2% | 368,600 |
| 2015/10/19 | 5,610 | 5,620 | 5,540 | 5,550 | -70 | -1.2% | 229,000 |
| 2015/10/16 | 5,630 | 5,640 | 5,570 | 5,620 | +100 | +1.8% | 229,700 |
| 2015/10/15 | 5,400 | 5,550 | 5,360 | 5,520 | +30 | +0.5% | 299,400 |
| 2015/10/14 | 5,540 | 5,550 | 5,440 | 5,490 | -130 | -2.3% | 376,100 |
| 2015/10/13 | 5,830 | 5,830 | 5,590 | 5,620 | -210 | -3.6% | 369,500 |
| 2015/10/09 | 5,850 | 5,880 | 5,780 | 5,830 | +30 | +0.5% | 298,400 |
| 2015/10/08 | 5,860 | 5,860 | 5,730 | 5,800 | -70 | -1.2% | 355,300 |
| 2015/10/07 | 5,800 | 5,880 | 5,720 | 5,870 | +160 | +2.8% | 450,700 |
| 2015/10/06 | 5,900 | 5,920 | 5,700 | 5,710 | +90 | +1.6% | 530,300 |
| 2015/10/05 | 5,590 | 5,630 | 5,530 | 5,620 | +190 | +3.5% | 267,100 |
| 2015/10/02 | 5,280 | 5,450 | 5,170 | 5,430 | -30 | -0.5% | 365,000 |
| 2015/10/01 | 5,340 | 5,510 | 5,320 | 5,460 | +290 | +5.6% | 500,300 |
| 2015/09/30 | 5,090 | 5,220 | 5,090 | 5,170 | +140 | +2.8% | 301,300 |
| 2015/09/29 | 5,200 | 5,200 | 5,030 | 5,030 | -270 | -5.1% | 326,500 |
| 2015/09/28 | 5,430 | 5,430 | 5,270 | 5,300 | +70 | +1.3% | 364,300 |
| 2015/09/25 | 5,380 | 5,390 | 5,110 | 5,230 | -170 | -3.1% | 702,600 |
| 2015/09/24 | 5,580 | 5,580 | 5,330 | 5,400 | -280 | -4.9% | 409,000 |
| 2015/09/18 | 5,810 | 5,820 | 5,650 | 5,680 | -170 | -2.9% | 376,900 |
| 2015/09/17 | 5,740 | 5,860 | 5,700 | 5,850 | +200 | +3.5% | 254,800 |
| 2015/09/16 | 5,680 | 5,720 | 5,620 | 5,650 | +40 | +0.7% | 269,200 |
| 2015/09/15 | 5,690 | 5,700 | 5,610 | 5,610 | -30 | -0.5% | 212,100 |
| 2015/09/14 | 5,800 | 5,800 | 5,640 | 5,640 | -90 | -1.6% | 178,300 |
| 2015/09/11 | 5,700 | 5,840 | 5,700 | 5,730 | -60 | -1% | 341,900 |
| 2015/09/10 | 5,750 | 5,830 | 5,630 | 5,790 | -120 | -2% | 425,400 |
| 2015/09/09 | 5,770 | 5,920 | 5,710 | 5,910 | +510 | +9.4% | 662,100 |
| 2015/09/08 | 5,440 | 5,560 | 5,370 | 5,400 | -30 | -0.6% | 413,300 |
| 2015/09/07 | 5,380 | 5,530 | 5,270 | 5,430 | +40 | +0.7% | 528,800 |
| 2015/09/04 | 5,590 | 5,620 | 5,300 | 5,390 | -180 | -3.2% | 773,000 |
| 2015/09/03 | 5,540 | 5,720 | 5,520 | 5,570 | +220 | +4.1% | 738,400 |
| 2015/09/02 | 5,270 | 5,440 | 5,260 | 5,350 | -60 | -1.1% | 615,700 |
| 2015/09/01 | 5,590 | 5,600 | 5,410 | 5,410 | -260 | -4.6% | 580,700 |
| 2015/08/31 | 5,840 | 5,850 | 5,660 | 5,670 | -170 | -2.9% | 499,000 |
| 2015/08/28 | 5,900 | 5,930 | 5,810 | 5,840 | +240 | +4.3% | 840,700 |
| 2015/08/27 | 5,710 | 5,790 | 5,580 | 5,600 | +150 | +2.8% | 699,200 |
| 2015/08/26 | 5,270 | 5,520 | 5,210 | 5,450 | +270 | +5.2% | 807,100 |
| 2015/08/25 | 5,050 | 5,610 | 5,010 | 5,180 | -190 | -3.5% | 935,400 |
| 2015/08/24 | 5,560 | 5,670 | 5,370 | 5,370 | -380 | -6.6% | 790,400 |
| 2015/08/21 | 5,790 | 5,800 | 5,680 | 5,750 | -270 | -4.5% | 786,000 |
| 2015/08/20 | 6,050 | 6,110 | 6,020 | 6,020 | -60 | -1% | 339,200 |
| 2015/08/19 | 6,240 | 6,290 | 6,060 | 6,080 | -180 | -2.9% | 689,400 |
| 2015/08/18 | 6,400 | 6,400 | 6,220 | 6,260 | -120 | -1.9% | 493,300 |
| 2015/08/17 | 6,410 | 6,450 | 6,300 | 6,380 | -90 | -1.4% | 624,700 |
| 2015/08/14 | 6,370 | 6,500 | 6,370 | 6,470 | +50 | +0.8% | 698,300 |
| 2015/08/13 | 6,360 | 6,460 | 6,300 | 6,420 | +300 | +4.9% | 1,158,500 |
| 2015/08/12 | 6,390 | 6,390 | 6,070 | 6,120 | -200 | -3.2% | 1,162,000 |
| 2015/08/11 | 6,400 | 6,400 | 6,270 | 6,320 | -90 | -1.4% | 1,028,900 |
| 2015/08/10 | 6,390 | 6,510 | 6,370 | 6,410 | -780 | -10.8% | 1,624,000 |
| 2015/08/07 | 7,280 | 7,290 | 7,160 | 7,190 | -170 | -2.3% | 387,800 |
| 2015/08/06 | 7,340 | 7,460 | 7,300 | 7,360 | +140 | +1.9% | 322,600 |
2351～
2400
件表示中 / 3713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 | 213,800円 | +0.9% | -27.9% | 3.65% | 17.62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 |
| 富通ゼネ | 279,500円 | - | - | - | - | 2.24倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ。パロマがＴＯＢ予告 |
| 日光電 | 171,800円 | +6.5% | +17.8% | 1.86% | 18.68倍 | 1.56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 |
| フクダ電 | 692,000円 | -1.4% | -9.9% | 2.60% | 11.10倍 | 1.04倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| ＧＳユアサ | 257,500円 | +3.4% | +5.7% | 3.11% | 7.83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
