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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 3,900 | 4,050 | 3,900 | 4,040 | +120 | +3.1% | 168,300 |
| 2013/01/23 | 3,930 | 3,960 | 3,910 | 3,920 | -75 | -1.9% | 131,000 |
| 2013/01/22 | 4,000 | 4,040 | 3,955 | 3,995 | +10 | +0.3% | 178,500 |
| 2013/01/21 | 3,995 | 4,010 | 3,970 | 3,985 | ±0 | ±0% | 103,300 |
| 2013/01/18 | 3,985 | 4,015 | 3,950 | 3,985 | +140 | +3.6% | 211,100 |
| 2013/01/17 | 3,920 | 3,925 | 3,790 | 3,845 | -115 | -2.9% | 232,300 |
| 2013/01/16 | 3,900 | 4,010 | 3,890 | 3,960 | +60 | +1.5% | 327,600 |
| 2013/01/15 | 3,895 | 3,900 | 3,845 | 3,900 | +35 | +0.9% | 115,800 |
| 2013/01/11 | 3,865 | 3,870 | 3,830 | 3,865 | +45 | +1.2% | 103,500 |
| 2013/01/10 | 3,780 | 3,835 | 3,780 | 3,820 | +45 | +1.2% | 78,800 |
| 2013/01/09 | 3,710 | 3,795 | 3,675 | 3,775 | +10 | +0.3% | 96,400 |
| 2013/01/08 | 3,800 | 3,805 | 3,740 | 3,765 | -45 | -1.2% | 93,100 |
| 2013/01/07 | 3,870 | 3,870 | 3,795 | 3,810 | +10 | +0.3% | 144,600 |
| 2013/01/04 | 3,835 | 3,835 | 3,765 | 3,800 | +145 | +4% | 133,800 |
| 2012/12/28 | 3,675 | 3,690 | 3,650 | 3,655 | +25 | +0.7% | 83,200 |
| 2012/12/27 | 3,635 | 3,665 | 3,610 | 3,630 | +10 | +0.3% | 74,500 |
| 2012/12/26 | 3,630 | 3,635 | 3,580 | 3,620 | -25 | -0.7% | 64,100 |
| 2012/12/25 | 3,710 | 3,710 | 3,630 | 3,645 | +5 | +0.1% | 54,400 |
| 2012/12/21 | 3,700 | 3,740 | 3,625 | 3,640 | -50 | -1.4% | 115,200 |
| 2012/12/20 | 3,690 | 3,740 | 3,675 | 3,690 | ±0 | ±0% | 156,300 |
| 2012/12/19 | 3,600 | 3,690 | 3,595 | 3,690 | +140 | +3.9% | 146,400 |
| 2012/12/18 | 3,560 | 3,580 | 3,545 | 3,550 | +5 | +0.1% | 89,800 |
| 2012/12/17 | 3,550 | 3,565 | 3,530 | 3,545 | +40 | +1.1% | 82,500 |
| 2012/12/14 | 3,520 | 3,545 | 3,490 | 3,505 | -20 | -0.6% | 152,500 |
| 2012/12/13 | 3,515 | 3,530 | 3,495 | 3,525 | +40 | +1.1% | 82,100 |
| 2012/12/12 | 3,510 | 3,515 | 3,465 | 3,485 | +40 | +1.2% | 89,200 |
| 2012/12/11 | 3,450 | 3,465 | 3,420 | 3,445 | -10 | -0.3% | 79,800 |
| 2012/12/10 | 3,490 | 3,495 | 3,450 | 3,455 | -15 | -0.4% | 37,900 |
| 2012/12/07 | 3,520 | 3,525 | 3,465 | 3,470 | -25 | -0.7% | 69,400 |
| 2012/12/06 | 3,520 | 3,530 | 3,480 | 3,495 | +5 | +0.1% | 69,100 |
| 2012/12/05 | 3,465 | 3,520 | 3,455 | 3,490 | +20 | +0.6% | 71,400 |
| 2012/12/04 | 3,450 | 3,475 | 3,435 | 3,470 | +15 | +0.4% | 90,100 |
| 2012/12/03 | 3,470 | 3,500 | 3,440 | 3,455 | -15 | -0.4% | 93,800 |
| 2012/11/30 | 3,495 | 3,505 | 3,440 | 3,470 | -20 | -0.6% | 210,800 |
| 2012/11/29 | 3,490 | 3,505 | 3,475 | 3,490 | +30 | +0.9% | 64,700 |
| 2012/11/28 | 3,490 | 3,490 | 3,425 | 3,460 | -60 | -1.7% | 126,400 |
| 2012/11/27 | 3,510 | 3,530 | 3,495 | 3,520 | +10 | +0.3% | 71,800 |
| 2012/11/26 | 3,540 | 3,550 | 3,500 | 3,510 | +10 | +0.3% | 93,600 |
| 2012/11/22 | 3,500 | 3,515 | 3,485 | 3,500 | +30 | +0.9% | 67,500 |
| 2012/11/21 | 3,485 | 3,495 | 3,445 | 3,470 | +50 | +1.5% | 88,200 |
| 2012/11/20 | 3,475 | 3,475 | 3,405 | 3,420 | -20 | -0.6% | 87,000 |
| 2012/11/19 | 3,420 | 3,445 | 3,385 | 3,440 | +85 | +2.5% | 127,000 |
| 2012/11/16 | 3,335 | 3,380 | 3,325 | 3,355 | +70 | +2.1% | 105,400 |
| 2012/11/15 | 3,225 | 3,290 | 3,220 | 3,285 | +50 | +1.5% | 113,900 |
| 2012/11/14 | 3,250 | 3,260 | 3,230 | 3,235 | -30 | -0.9% | 72,200 |
| 2012/11/13 | 3,300 | 3,310 | 3,255 | 3,265 | -35 | -1.1% | 118,200 |
| 2012/11/12 | 3,300 | 3,325 | 3,290 | 3,300 | ±0 | ±0% | 78,100 |
| 2012/11/09 | 3,320 | 3,325 | 3,295 | 3,300 | -45 | -1.3% | 71,000 |
| 2012/11/08 | 3,375 | 3,395 | 3,345 | 3,345 | -60 | -1.8% | 114,800 |
| 2012/11/07 | 3,430 | 3,455 | 3,395 | 3,405 | -15 | -0.4% | 159,600 |
3001～
3050
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
