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 |
|---|---|---|---|---|---|---|---|
| 2014/06/25 | 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 |
| 2014/04/15 | 6,740 | 6,790 | 6,630 | 6,730 | +80 | +1.2% | 165,600 |
| 2014/04/14 | 6,590 | 6,700 | 6,590 | 6,650 | +70 | +1.1% | 100,300 |
2701～
2750
件表示中 / 3740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 | 213,100円 | +0.9% | -27.9% | 3.66% | 17.45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 |
| 日光電 | 165,000円 | +6.5% | +17.8% | 1.94% | 17.94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 | 118,000円 | +3.2% | +62.8% | 3.81% | 16.31倍 | 1.23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 | 272,500円 | +3.4% | +5.7% | 2.94% | 8.28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 |
| アルバック | 538,500円 | -4.3% | -7.7% | 3.05% | 15.60倍 | 1.20倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
市場注目の銘柄
チャート関連のコラム
