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 |
|---|---|---|---|---|---|---|---|
| 2011/11/01 | 3,425 | 3,500 | 3,415 | 3,470 | -10 | -0.3% | 155,100 |
| 2011/10/31 | 3,545 | 3,560 | 3,480 | 3,480 | -45 | -1.3% | 110,200 |
| 2011/10/28 | 3,560 | 3,580 | 3,500 | 3,525 | -25 | -0.7% | 143,800 |
| 2011/10/27 | 3,500 | 3,555 | 3,470 | 3,550 | +45 | +1.3% | 104,200 |
| 2011/10/26 | 3,450 | 3,550 | 3,410 | 3,505 | -5 | -0.1% | 79,900 |
| 2011/10/25 | 3,530 | 3,545 | 3,505 | 3,510 | -15 | -0.4% | 91,000 |
| 2011/10/24 | 3,525 | 3,540 | 3,480 | 3,525 | +5 | +0.1% | 97,800 |
| 2011/10/21 | 3,520 | 3,545 | 3,495 | 3,520 | -10 | -0.3% | 70,700 |
| 2011/10/20 | 3,585 | 3,595 | 3,520 | 3,530 | -75 | -2.1% | 71,600 |
| 2011/10/19 | 3,600 | 3,615 | 3,570 | 3,605 | -5 | -0.1% | 56,300 |
| 2011/10/18 | 3,620 | 3,645 | 3,600 | 3,610 | -50 | -1.4% | 39,900 |
| 2011/10/17 | 3,655 | 3,685 | 3,635 | 3,660 | +65 | +1.8% | 49,100 |
| 2011/10/14 | 3,565 | 3,600 | 3,555 | 3,595 | ±0 | ±0% | 56,600 |
| 2011/10/13 | 3,615 | 3,635 | 3,585 | 3,595 | -15 | -0.4% | 88,900 |
| 2011/10/12 | 3,645 | 3,650 | 3,590 | 3,610 | -15 | -0.4% | 62,600 |
| 2011/10/11 | 3,600 | 3,645 | 3,580 | 3,625 | +95 | +2.7% | 76,200 |
| 2011/10/07 | 3,545 | 3,565 | 3,525 | 3,530 | +5 | +0.1% | 82,100 |
| 2011/10/06 | 3,460 | 3,555 | 3,455 | 3,525 | +70 | +2% | 62,000 |
| 2011/10/05 | 3,510 | 3,520 | 3,435 | 3,455 | -40 | -1.1% | 93,300 |
| 2011/10/04 | 3,505 | 3,505 | 3,450 | 3,495 | -45 | -1.3% | 118,300 |
| 2011/10/03 | 3,590 | 3,590 | 3,475 | 3,540 | -70 | -1.9% | 91,800 |
| 2011/09/30 | 3,660 | 3,665 | 3,575 | 3,610 | ±0 | ±0% | 100,200 |
| 2011/09/29 | 3,580 | 3,610 | 3,530 | 3,610 | +40 | +1.1% | 100,600 |
| 2011/09/28 | 3,545 | 3,595 | 3,530 | 3,570 | +25 | +0.7% | 142,400 |
| 2011/09/27 | 3,430 | 3,545 | 3,425 | 3,545 | +155 | +4.6% | 132,000 |
| 2011/09/26 | 3,425 | 3,430 | 3,350 | 3,390 | -50 | -1.5% | 193,800 |
| 2011/09/22 | 3,425 | 3,445 | 3,385 | 3,440 | -55 | -1.6% | 160,100 |
| 2011/09/21 | 3,540 | 3,545 | 3,495 | 3,495 | -50 | -1.4% | 130,900 |
| 2011/09/20 | 3,580 | 3,580 | 3,505 | 3,545 | -45 | -1.3% | 111,900 |
| 2011/09/16 | 3,500 | 3,610 | 3,485 | 3,590 | +70 | +2% | 145,100 |
| 2011/09/15 | 3,455 | 3,520 | 3,435 | 3,520 | +130 | +3.8% | 155,500 |
| 2011/09/14 | 3,455 | 3,455 | 3,360 | 3,390 | -85 | -2.4% | 166,500 |
| 2011/09/13 | 3,395 | 3,480 | 3,390 | 3,475 | +130 | +3.9% | 154,700 |
| 2011/09/12 | 3,345 | 3,355 | 3,320 | 3,345 | -70 | -2% | 102,500 |
| 2011/09/09 | 3,425 | 3,440 | 3,385 | 3,415 | -5 | -0.1% | 240,300 |
| 2011/09/08 | 3,420 | 3,440 | 3,395 | 3,420 | +55 | +1.6% | 201,100 |
| 2011/09/07 | 3,355 | 3,390 | 3,325 | 3,365 | +50 | +1.5% | 197,200 |
| 2011/09/06 | 3,370 | 3,410 | 3,305 | 3,315 | +5 | +0.2% | 282,200 |
| 2011/09/05 | 3,330 | 3,350 | 3,305 | 3,310 | -95 | -2.8% | 192,700 |
| 2011/09/02 | 3,420 | 3,425 | 3,375 | 3,405 | -5 | -0.1% | 125,000 |
| 2011/09/01 | 3,425 | 3,435 | 3,405 | 3,410 | +25 | +0.7% | 67,400 |
| 2011/08/31 | 3,385 | 3,400 | 3,370 | 3,385 | -5 | -0.1% | 159,100 |
| 2011/08/30 | 3,400 | 3,415 | 3,380 | 3,390 | +20 | +0.6% | 123,200 |
| 2011/08/29 | 3,350 | 3,385 | 3,320 | 3,370 | +25 | +0.7% | 156,700 |
| 2011/08/26 | 3,325 | 3,360 | 3,325 | 3,345 | +20 | +0.6% | 132,600 |
| 2011/08/25 | 3,315 | 3,365 | 3,290 | 3,325 | +40 | +1.2% | 195,800 |
| 2011/08/24 | 3,320 | 3,340 | 3,265 | 3,285 | +10 | +0.3% | 210,200 |
| 2011/08/23 | 3,265 | 3,280 | 3,220 | 3,275 | +35 | +1.1% | 130,600 |
| 2011/08/22 | 3,235 | 3,300 | 3,230 | 3,240 | -40 | -1.2% | 175,700 |
| 2011/08/19 | 3,270 | 3,300 | 3,265 | 3,280 | -35 | -1.1% | 164,200 |
3351～
3400
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
