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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 4,900 | 5,010 | 4,895 | 5,000 | +175 | +3.6% | 1,042,600 |
| 2015/02/06 | 4,870 | 4,895 | 4,805 | 4,825 | ±0 | ±0% | 264,100 |
| 2015/02/05 | 4,915 | 4,925 | 4,800 | 4,825 | -90 | -1.8% | 416,400 |
| 2015/02/04 | 4,835 | 4,940 | 4,835 | 4,915 | +150 | +3.1% | 386,600 |
| 2015/02/03 | 4,845 | 4,850 | 4,745 | 4,765 | -50 | -1% | 408,600 |
| 2015/02/02 | 4,785 | 4,835 | 4,750 | 4,815 | -55 | -1.1% | 391,200 |
| 2015/01/30 | 4,910 | 4,930 | 4,865 | 4,870 | +10 | +0.2% | 347,500 |
| 2015/01/29 | 4,880 | 4,915 | 4,855 | 4,860 | -45 | -0.9% | 306,500 |
| 2015/01/28 | 4,870 | 4,930 | 4,855 | 4,905 | +15 | +0.3% | 260,000 |
| 2015/01/27 | 4,830 | 4,900 | 4,770 | 4,890 | +100 | +2.1% | 374,900 |
| 2015/01/26 | 4,715 | 4,790 | 4,700 | 4,790 | +25 | +0.5% | 264,700 |
| 2015/01/23 | 4,710 | 4,765 | 4,675 | 4,765 | +90 | +1.9% | 324,000 |
| 2015/01/22 | 4,750 | 4,765 | 4,660 | 4,675 | -90 | -1.9% | 413,000 |
| 2015/01/21 | 4,685 | 4,785 | 4,660 | 4,765 | +100 | +2.1% | 668,900 |
| 2015/01/20 | 4,510 | 4,675 | 4,500 | 4,665 | +200 | +4.5% | 607,100 |
| 2015/01/19 | 4,520 | 4,535 | 4,440 | 4,465 | +15 | +0.3% | 289,500 |
| 2015/01/16 | 4,465 | 4,480 | 4,385 | 4,450 | -80 | -1.8% | 460,700 |
| 2015/01/15 | 4,435 | 4,540 | 4,430 | 4,530 | +55 | +1.2% | 454,200 |
| 2015/01/14 | 4,470 | 4,520 | 4,430 | 4,475 | -75 | -1.6% | 789,900 |
| 2015/01/13 | 4,570 | 4,595 | 4,490 | 4,550 | -140 | -3% | 589,300 |
| 2015/01/09 | 4,775 | 4,795 | 4,670 | 4,690 | -50 | -1.1% | 264,900 |
| 2015/01/08 | 4,700 | 4,755 | 4,675 | 4,740 | +110 | +2.4% | 326,900 |
| 2015/01/07 | 4,660 | 4,690 | 4,615 | 4,630 | -35 | -0.8% | 328,500 |
| 2015/01/06 | 4,690 | 4,720 | 4,665 | 4,665 | -85 | -1.8% | 572,600 |
| 2015/01/05 | 4,805 | 4,820 | 4,720 | 4,750 | -60 | -1.2% | 484,500 |
| 2014/12/30 | 4,945 | 4,950 | 4,790 | 4,810 | -150 | -3% | 520,500 |
| 2014/12/29 | 5,080 | 5,080 | 4,930 | 4,960 | -110 | -2.2% | 409,700 |
| 2014/12/26 | 5,060 | 5,070 | 4,965 | 5,070 | -4,990 | -49.6% | 261,500 |
| 2014/12/25 | 10,060 | 10,150 | 10,020 | 10,060 | +20 | +0.2% | 112,300 |
| 2014/12/24 | 10,020 | 10,060 | 9,920 | 10,040 | +130 | +1.3% | 166,400 |
| 2014/12/22 | 9,950 | 9,960 | 9,830 | 9,910 | +70 | +0.7% | 120,800 |
| 2014/12/19 | 10,000 | 10,010 | 9,820 | 9,840 | +10 | +0.1% | 266,000 |
| 2014/12/18 | 10,000 | 10,020 | 9,800 | 9,830 | +100 | +1% | 191,400 |
| 2014/12/17 | 9,760 | 9,900 | 9,700 | 9,730 | -30 | -0.3% | 261,900 |
| 2014/12/16 | 9,700 | 9,880 | 9,680 | 9,760 | +50 | +0.5% | 238,000 |
| 2014/12/15 | 9,920 | 10,060 | 9,710 | 9,710 | -60 | -0.6% | 294,700 |
| 2014/12/12 | 9,530 | 9,870 | 9,530 | 9,770 | +190 | +2% | 242,200 |
| 2014/12/11 | 9,570 | 9,630 | 9,390 | 9,580 | -140 | -1.4% | 358,000 |
| 2014/12/10 | 9,910 | 9,920 | 9,690 | 9,720 | -380 | -3.8% | 287,000 |
| 2014/12/09 | 10,210 | 10,300 | 10,070 | 10,100 | -290 | -2.8% | 217,500 |
| 2014/12/08 | 10,500 | 10,540 | 10,370 | 10,390 | +20 | +0.2% | 174,700 |
| 2014/12/05 | 10,170 | 10,400 | 10,140 | 10,370 | +240 | +2.4% | 245,900 |
| 2014/12/04 | 10,010 | 10,150 | 9,930 | 10,130 | +250 | +2.5% | 254,400 |
| 2014/12/03 | 9,800 | 9,990 | 9,740 | 9,880 | +130 | +1.3% | 261,100 |
| 2014/12/02 | 9,580 | 9,750 | 9,520 | 9,750 | +260 | +2.7% | 192,800 |
| 2014/12/01 | 9,500 | 9,520 | 9,450 | 9,490 | +30 | +0.3% | 156,500 |
| 2014/11/28 | 9,600 | 9,660 | 9,430 | 9,460 | -160 | -1.7% | 380,200 |
| 2014/11/27 | 9,610 | 9,690 | 9,590 | 9,620 | +50 | +0.5% | 131,300 |
| 2014/11/26 | 9,470 | 9,610 | 9,430 | 9,570 | +60 | +0.6% | 229,800 |
| 2014/11/25 | 9,680 | 9,700 | 9,510 | 9,510 | -30 | -0.3% | 171,100 |
2501～
2550
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
