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 |
|---|---|---|---|---|---|---|---|
| 2014/03/06 | 6,970 | 7,070 | 6,900 | 6,980 | ±0 | ±0% | 328,500 |
| 2014/03/05 | 6,990 | 7,150 | 6,960 | 6,980 | +130 | +1.9% | 312,800 |
| 2014/03/04 | 6,740 | 6,910 | 6,670 | 6,850 | +60 | +0.9% | 303,500 |
| 2014/03/03 | 6,690 | 6,790 | 6,540 | 6,790 | ±0 | ±0% | 348,000 |
| 2014/02/28 | 6,690 | 6,840 | 6,660 | 6,790 | +100 | +1.5% | 265,400 |
| 2014/02/27 | 6,670 | 6,760 | 6,630 | 6,690 | +30 | +0.5% | 240,800 |
| 2014/02/26 | 6,540 | 6,790 | 6,460 | 6,660 | -80 | -1.2% | 368,700 |
| 2014/02/25 | 6,540 | 6,850 | 6,540 | 6,740 | +190 | +2.9% | 449,700 |
| 2014/02/24 | 6,230 | 6,600 | 6,190 | 6,550 | +320 | +5.1% | 485,600 |
| 2014/02/21 | 6,300 | 6,410 | 6,150 | 6,230 | +160 | +2.6% | 241,600 |
| 2014/02/20 | 6,170 | 6,210 | 6,050 | 6,070 | -100 | -1.6% | 153,100 |
| 2014/02/19 | 6,230 | 6,280 | 6,140 | 6,170 | -70 | -1.1% | 193,300 |
| 2014/02/18 | 6,170 | 6,300 | 6,080 | 6,240 | +50 | +0.8% | 259,600 |
| 2014/02/17 | 6,190 | 6,260 | 6,130 | 6,190 | +230 | +3.9% | 409,200 |
| 2014/02/14 | 5,910 | 6,000 | 5,720 | 5,960 | +40 | +0.7% | 226,700 |
| 2014/02/13 | 6,020 | 6,050 | 5,920 | 5,920 | -110 | -1.8% | 117,800 |
| 2014/02/12 | 5,990 | 6,050 | 5,980 | 6,030 | +170 | +2.9% | 93,800 |
| 2014/02/10 | 6,090 | 6,100 | 5,750 | 5,860 | +220 | +3.9% | 242,500 |
| 2014/02/07 | 5,560 | 5,650 | 5,560 | 5,640 | +150 | +2.7% | 65,000 |
| 2014/02/06 | 5,530 | 5,550 | 5,480 | 5,490 | -70 | -1.3% | 59,700 |
| 2014/02/05 | 5,500 | 5,580 | 5,470 | 5,560 | +130 | +2.4% | 94,900 |
| 2014/02/04 | 5,680 | 5,710 | 5,430 | 5,430 | -480 | -8.1% | 141,000 |
| 2014/02/03 | 5,920 | 5,960 | 5,890 | 5,910 | -30 | -0.5% | 94,700 |
| 2014/01/31 | 5,920 | 5,960 | 5,850 | 5,940 | +40 | +0.7% | 123,400 |
| 2014/01/30 | 5,850 | 5,960 | 5,840 | 5,900 | -100 | -1.7% | 96,100 |
| 2014/01/29 | 5,830 | 6,000 | 5,830 | 6,000 | +230 | +4% | 93,000 |
| 2014/01/28 | 5,780 | 5,870 | 5,760 | 5,770 | -20 | -0.3% | 81,100 |
| 2014/01/27 | 5,760 | 5,840 | 5,760 | 5,790 | -160 | -2.7% | 78,300 |
| 2014/01/24 | 6,000 | 6,020 | 5,910 | 5,950 | -130 | -2.1% | 97,500 |
| 2014/01/23 | 6,190 | 6,220 | 6,080 | 6,080 | -100 | -1.6% | 89,200 |
| 2014/01/22 | 6,120 | 6,210 | 6,090 | 6,180 | +30 | +0.5% | 100,200 |
| 2014/01/21 | 6,220 | 6,240 | 6,140 | 6,150 | -10 | -0.2% | 71,000 |
| 2014/01/20 | 6,210 | 6,220 | 6,110 | 6,160 | -60 | -1% | 78,500 |
| 2014/01/17 | 6,170 | 6,270 | 6,140 | 6,220 | +100 | +1.6% | 159,700 |
| 2014/01/16 | 6,140 | 6,190 | 6,110 | 6,120 | -40 | -0.6% | 75,500 |
| 2014/01/15 | 6,110 | 6,160 | 6,070 | 6,160 | +150 | +2.5% | 139,700 |
| 2014/01/14 | 6,040 | 6,040 | 5,960 | 6,010 | -130 | -2.1% | 138,800 |
| 2014/01/10 | 6,140 | 6,170 | 6,070 | 6,140 | -70 | -1.1% | 129,000 |
| 2014/01/09 | 6,300 | 6,300 | 6,180 | 6,210 | -70 | -1.1% | 74,600 |
| 2014/01/08 | 6,190 | 6,280 | 6,180 | 6,280 | +140 | +2.3% | 60,700 |
| 2014/01/07 | 6,170 | 6,200 | 6,130 | 6,140 | -40 | -0.6% | 63,600 |
| 2014/01/06 | 6,190 | 6,230 | 6,160 | 6,180 | -70 | -1.1% | 100,800 |
| 2013/12/30 | 6,200 | 6,260 | 6,140 | 6,250 | +80 | +1.3% | 88,800 |
| 2013/12/27 | 6,160 | 6,180 | 6,090 | 6,170 | +40 | +0.7% | 55,600 |
| 2013/12/26 | 6,060 | 6,140 | 6,030 | 6,130 | +10 | +0.2% | 63,000 |
| 2013/12/25 | 6,130 | 6,170 | 6,070 | 6,120 | -40 | -0.6% | 88,300 |
| 2013/12/24 | 6,250 | 6,270 | 6,140 | 6,160 | -30 | -0.5% | 105,600 |
| 2013/12/20 | 6,150 | 6,190 | 6,130 | 6,190 | +30 | +0.5% | 124,900 |
| 2013/12/19 | 6,230 | 6,250 | 6,110 | 6,160 | -30 | -0.5% | 182,600 |
| 2013/12/18 | 6,120 | 6,200 | 6,120 | 6,190 | +10 | +0.2% | 115,200 |
2751～
2800
件表示中 / 3715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 | 214,000円 | +0.9% | -27.9% | 3.64% | 17.58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 | 279,600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 | 174,300円 | +6.5% | +17.8% | 1.84% | 18.95倍 | 1.58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 |
| シンフォニア | 853,000円 | +4.9% | +3.5% | 1.41% | 21.30倍 | 3.00倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
市場注目の銘柄
チャート関連のコラム
