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 |
|---|---|---|---|---|---|---|---|
| 2013/08/28 | 5,000 | 5,020 | 4,925 | 4,975 | -105 | -2.1% | 109,100 |
| 2013/08/27 | 5,030 | 5,140 | 5,000 | 5,080 | +30 | +0.6% | 77,600 |
| 2013/08/26 | 5,060 | 5,080 | 5,010 | 5,050 | +20 | +0.4% | 60,200 |
| 2013/08/23 | 5,040 | 5,070 | 5,000 | 5,030 | +60 | +1.2% | 74,400 |
| 2013/08/22 | 4,905 | 5,010 | 4,870 | 4,970 | +25 | +0.5% | 92,700 |
| 2013/08/21 | 4,955 | 4,995 | 4,905 | 4,945 | -15 | -0.3% | 73,700 |
| 2013/08/20 | 5,010 | 5,060 | 4,950 | 4,960 | -80 | -1.6% | 66,400 |
| 2013/08/19 | 5,040 | 5,040 | 4,935 | 5,040 | -40 | -0.8% | 121,500 |
| 2013/08/16 | 5,020 | 5,120 | 5,000 | 5,080 | +20 | +0.4% | 102,600 |
| 2013/08/15 | 5,140 | 5,230 | 5,000 | 5,060 | -190 | -3.6% | 204,800 |
| 2013/08/14 | 5,240 | 5,310 | 5,100 | 5,250 | +150 | +2.9% | 385,300 |
| 2013/08/13 | 5,120 | 5,200 | 5,050 | 5,100 | -10 | -0.2% | 125,200 |
| 2013/08/12 | 5,080 | 5,150 | 5,060 | 5,110 | +10 | +0.2% | 56,300 |
| 2013/08/09 | 5,190 | 5,190 | 5,060 | 5,100 | -80 | -1.5% | 102,900 |
| 2013/08/08 | 5,230 | 5,280 | 5,130 | 5,180 | -50 | -1% | 113,900 |
| 2013/08/07 | 5,360 | 5,360 | 5,180 | 5,230 | -130 | -2.4% | 182,900 |
| 2013/08/06 | 5,280 | 5,360 | 5,210 | 5,360 | +40 | +0.8% | 44,800 |
| 2013/08/05 | 5,330 | 5,360 | 5,290 | 5,320 | -70 | -1.3% | 31,300 |
| 2013/08/02 | 5,290 | 5,400 | 5,250 | 5,390 | +130 | +2.5% | 51,300 |
| 2013/08/01 | 5,070 | 5,270 | 5,060 | 5,260 | +170 | +3.3% | 72,800 |
| 2013/07/31 | 5,180 | 5,220 | 5,090 | 5,090 | -130 | -2.5% | 77,100 |
| 2013/07/30 | 5,170 | 5,260 | 5,130 | 5,220 | -10 | -0.2% | 90,300 |
| 2013/07/29 | 5,300 | 5,300 | 5,190 | 5,230 | -120 | -2.2% | 111,800 |
| 2013/07/26 | 5,400 | 5,400 | 5,290 | 5,350 | -100 | -1.8% | 81,900 |
| 2013/07/25 | 5,420 | 5,470 | 5,370 | 5,450 | +50 | +0.9% | 143,000 |
| 2013/07/24 | 5,350 | 5,400 | 5,320 | 5,400 | +30 | +0.6% | 71,900 |
| 2013/07/23 | 5,290 | 5,370 | 5,280 | 5,370 | +20 | +0.4% | 57,500 |
| 2013/07/22 | 5,380 | 5,380 | 5,270 | 5,350 | +20 | +0.4% | 50,300 |
| 2013/07/19 | 5,430 | 5,430 | 5,310 | 5,330 | -40 | -0.7% | 78,900 |
| 2013/07/18 | 5,400 | 5,430 | 5,300 | 5,370 | +20 | +0.4% | 86,000 |
| 2013/07/17 | 5,370 | 5,370 | 5,310 | 5,350 | -40 | -0.7% | 58,200 |
| 2013/07/16 | 5,410 | 5,430 | 5,360 | 5,390 | -20 | -0.4% | 46,700 |
| 2013/07/12 | 5,410 | 5,450 | 5,360 | 5,410 | +10 | +0.2% | 51,700 |
| 2013/07/11 | 5,400 | 5,400 | 5,270 | 5,400 | -30 | -0.6% | 74,700 |
| 2013/07/10 | 5,450 | 5,450 | 5,380 | 5,430 | -20 | -0.4% | 70,700 |
| 2013/07/09 | 5,460 | 5,500 | 5,400 | 5,450 | -10 | -0.2% | 121,700 |
| 2013/07/08 | 5,490 | 5,490 | 5,450 | 5,460 | -10 | -0.2% | 83,500 |
| 2013/07/05 | 5,430 | 5,470 | 5,380 | 5,470 | +50 | +0.9% | 52,600 |
| 2013/07/04 | 5,420 | 5,420 | 5,350 | 5,420 | -60 | -1.1% | 55,100 |
| 2013/07/03 | 5,450 | 5,490 | 5,410 | 5,480 | +10 | +0.2% | 94,400 |
| 2013/07/02 | 5,410 | 5,470 | 5,370 | 5,470 | +80 | +1.5% | 110,800 |
| 2013/07/01 | 5,300 | 5,390 | 5,190 | 5,390 | +90 | +1.7% | 140,100 |
| 2013/06/28 | 5,150 | 5,390 | 5,150 | 5,300 | +240 | +4.7% | 248,800 |
| 2013/06/27 | 4,925 | 5,060 | 4,925 | 5,060 | +165 | +3.4% | 111,200 |
| 2013/06/26 | 5,060 | 5,080 | 4,870 | 4,895 | -145 | -2.9% | 94,900 |
| 2013/06/25 | 5,010 | 5,120 | 4,960 | 5,040 | +10 | +0.2% | 124,600 |
| 2013/06/24 | 5,070 | 5,140 | 5,030 | 5,030 | +30 | +0.6% | 105,300 |
| 2013/06/21 | 4,915 | 5,050 | 4,850 | 5,000 | -100 | -2% | 273,500 |
| 2013/06/20 | 5,140 | 5,180 | 5,060 | 5,100 | -90 | -1.7% | 94,300 |
| 2013/06/19 | 5,200 | 5,220 | 5,110 | 5,190 | +140 | +2.8% | 132,500 |
2901～
2950
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
