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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 7,760 | 7,760 | 7,540 | 7,560 | -190 | -2.5% | 155,500 |
| 2014/06/26 | 7,790 | 7,800 | 7,690 | 7,750 | -40 | -0.5% | 110,300 |
| 2014/06/25 | 7,850 | 7,890 | 7,780 | 7,790 | -120 | -1.5% | 130,600 |
| 2014/06/24 | 7,850 | 7,990 | 7,790 | 7,910 | ±0 | ±0% | 181,300 |
| 2014/06/23 | 7,850 | 7,910 | 7,820 | 7,910 | +50 | +0.6% | 85,300 |
| 2014/06/20 | 7,940 | 7,950 | 7,820 | 7,860 | -80 | -1% | 193,400 |
| 2014/06/19 | 7,890 | 7,940 | 7,790 | 7,940 | +60 | +0.8% | 161,100 |
| 2014/06/18 | 7,780 | 7,880 | 7,770 | 7,880 | +90 | +1.2% | 100,000 |
| 2014/06/17 | 7,840 | 7,860 | 7,760 | 7,790 | -50 | -0.6% | 125,200 |
| 2014/06/16 | 7,860 | 7,930 | 7,790 | 7,840 | -70 | -0.9% | 91,700 |
| 2014/06/13 | 7,810 | 7,920 | 7,680 | 7,910 | +20 | +0.3% | 249,200 |
| 2014/06/12 | 7,680 | 7,920 | 7,660 | 7,890 | +190 | +2.5% | 315,200 |
| 2014/06/11 | 7,600 | 7,750 | 7,570 | 7,700 | +100 | +1.3% | 185,400 |
| 2014/06/10 | 7,640 | 7,690 | 7,580 | 7,600 | +30 | +0.4% | 133,500 |
| 2014/06/09 | 7,630 | 7,700 | 7,550 | 7,570 | ±0 | ±0% | 98,800 |
| 2014/06/06 | 7,680 | 7,700 | 7,540 | 7,570 | -90 | -1.2% | 119,300 |
| 2014/06/05 | 7,630 | 7,700 | 7,620 | 7,660 | +30 | +0.4% | 107,200 |
| 2014/06/04 | 7,620 | 7,660 | 7,560 | 7,630 | +10 | +0.1% | 164,100 |
| 2014/06/03 | 7,660 | 7,680 | 7,510 | 7,620 | -40 | -0.5% | 279,000 |
| 2014/06/02 | 7,580 | 7,680 | 7,550 | 7,660 | +120 | +1.6% | 169,500 |
| 2014/05/30 | 7,540 | 7,560 | 7,420 | 7,540 | +40 | +0.5% | 211,500 |
| 2014/05/29 | 7,440 | 7,550 | 7,400 | 7,500 | +30 | +0.4% | 134,200 |
| 2014/05/28 | 7,450 | 7,570 | 7,410 | 7,470 | +40 | +0.5% | 141,700 |
| 2014/05/27 | 7,430 | 7,590 | 7,420 | 7,430 | -30 | -0.4% | 191,800 |
| 2014/05/26 | 7,390 | 7,470 | 7,360 | 7,460 | +190 | +2.6% | 138,300 |
| 2014/05/23 | 7,210 | 7,340 | 7,170 | 7,270 | +100 | +1.4% | 188,600 |
| 2014/05/22 | 7,100 | 7,210 | 7,070 | 7,170 | +150 | +2.1% | 95,700 |
| 2014/05/21 | 6,960 | 7,020 | 6,960 | 7,020 | -30 | -0.4% | 79,900 |
| 2014/05/20 | 7,080 | 7,100 | 7,020 | 7,050 | -50 | -0.7% | 64,400 |
| 2014/05/19 | 7,130 | 7,190 | 7,060 | 7,100 | -20 | -0.3% | 180,900 |
| 2014/05/16 | 6,980 | 7,140 | 6,960 | 7,120 | +160 | +2.3% | 176,500 |
| 2014/05/15 | 6,910 | 6,990 | 6,870 | 6,960 | -50 | -0.7% | 63,400 |
| 2014/05/14 | 7,020 | 7,020 | 6,900 | 7,010 | +20 | +0.3% | 87,600 |
| 2014/05/13 | 7,120 | 7,120 | 6,960 | 6,990 | +10 | +0.1% | 107,300 |
| 2014/05/12 | 7,040 | 7,150 | 6,960 | 6,980 | -130 | -1.8% | 172,700 |
| 2014/05/09 | 7,050 | 7,150 | 7,050 | 7,110 | -30 | -0.4% | 201,200 |
| 2014/05/08 | 7,180 | 7,240 | 7,120 | 7,140 | -60 | -0.8% | 287,700 |
| 2014/05/07 | 7,430 | 7,430 | 7,180 | 7,200 | -180 | -2.4% | 327,600 |
| 2014/05/02 | 7,270 | 7,470 | 7,220 | 7,380 | +170 | +2.4% | 335,700 |
| 2014/05/01 | 7,130 | 7,310 | 7,080 | 7,210 | +220 | +3.1% | 434,200 |
| 2014/04/30 | 6,750 | 6,990 | 6,740 | 6,990 | +270 | +4% | 283,600 |
| 2014/04/28 | 6,740 | 6,770 | 6,590 | 6,720 | -120 | -1.8% | 247,500 |
| 2014/04/25 | 6,920 | 6,920 | 6,780 | 6,840 | +10 | +0.1% | 183,400 |
| 2014/04/24 | 6,930 | 6,950 | 6,800 | 6,830 | -50 | -0.7% | 229,600 |
| 2014/04/23 | 6,860 | 6,880 | 6,780 | 6,880 | +40 | +0.6% | 151,200 |
| 2014/04/22 | 6,920 | 6,950 | 6,840 | 6,840 | -60 | -0.9% | 124,600 |
| 2014/04/21 | 6,910 | 6,930 | 6,880 | 6,900 | +20 | +0.3% | 85,700 |
| 2014/04/18 | 6,880 | 6,910 | 6,790 | 6,880 | +50 | +0.7% | 95,100 |
| 2014/04/17 | 6,760 | 6,880 | 6,720 | 6,830 | +90 | +1.3% | 198,100 |
| 2014/04/16 | 6,740 | 6,760 | 6,660 | 6,740 | +10 | +0.1% | 289,800 |
2651～
2700
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
