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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 4,110 | 4,170 | 4,070 | 4,170 | +100 | +2.5% | 114,300 |
| 2010/09/03 | 4,065 | 4,095 | 4,020 | 4,070 | ±0 | ±0% | 109,900 |
| 2010/09/02 | 4,060 | 4,075 | 4,035 | 4,070 | +80 | +2% | 138,600 |
| 2010/09/01 | 3,975 | 4,015 | 3,950 | 3,990 | +35 | +0.9% | 172,000 |
| 2010/08/31 | 4,055 | 4,055 | 3,950 | 3,955 | -185 | -4.5% | 200,200 |
| 2010/08/30 | 4,180 | 4,195 | 4,125 | 4,140 | +30 | +0.7% | 84,100 |
| 2010/08/27 | 4,025 | 4,130 | 4,010 | 4,110 | +90 | +2.2% | 167,400 |
| 2010/08/26 | 3,985 | 4,020 | 3,965 | 4,020 | +50 | +1.3% | 116,300 |
| 2010/08/25 | 3,980 | 4,000 | 3,950 | 3,970 | -70 | -1.7% | 142,600 |
| 2010/08/24 | 4,095 | 4,095 | 4,010 | 4,040 | -70 | -1.7% | 211,700 |
| 2010/08/23 | 4,125 | 4,150 | 4,070 | 4,110 | -65 | -1.6% | 89,700 |
| 2010/08/20 | 4,185 | 4,210 | 4,150 | 4,175 | -80 | -1.9% | 98,600 |
| 2010/08/19 | 4,175 | 4,255 | 4,170 | 4,255 | +105 | +2.5% | 202,000 |
| 2010/08/18 | 4,155 | 4,170 | 4,090 | 4,150 | +40 | +1% | 118,500 |
| 2010/08/17 | 4,055 | 4,130 | 4,040 | 4,110 | +35 | +0.9% | 78,300 |
| 2010/08/16 | 4,080 | 4,115 | 4,010 | 4,075 | -75 | -1.8% | 154,100 |
| 2010/08/13 | 4,135 | 4,170 | 4,045 | 4,150 | +5 | +0.1% | 172,400 |
| 2010/08/12 | 4,015 | 4,145 | 4,005 | 4,145 | -5 | -0.1% | 187,100 |
| 2010/08/11 | 4,285 | 4,290 | 4,130 | 4,150 | -205 | -4.7% | 297,300 |
| 2010/08/10 | 4,350 | 4,415 | 4,300 | 4,355 | +10 | +0.2% | 194,500 |
| 2010/08/09 | 4,310 | 4,365 | 4,300 | 4,345 | -25 | -0.6% | 95,700 |
| 2010/08/06 | 4,320 | 4,400 | 4,320 | 4,370 | -5 | -0.1% | 107,600 |
| 2010/08/05 | 4,410 | 4,410 | 4,355 | 4,375 | +60 | +1.4% | 102,300 |
| 2010/08/04 | 4,375 | 4,390 | 4,305 | 4,315 | -105 | -2.4% | 100,900 |
| 2010/08/03 | 4,405 | 4,435 | 4,390 | 4,420 | +65 | +1.5% | 135,300 |
| 2010/08/02 | 4,335 | 4,400 | 4,315 | 4,355 | +10 | +0.2% | 90,700 |
| 2010/07/30 | 4,405 | 4,415 | 4,305 | 4,345 | -55 | -1.3% | 143,500 |
| 2010/07/29 | 4,400 | 4,425 | 4,355 | 4,400 | -40 | -0.9% | 188,200 |
| 2010/07/28 | 4,380 | 4,450 | 4,355 | 4,440 | +150 | +3.5% | 117,000 |
| 2010/07/27 | 4,330 | 4,365 | 4,280 | 4,290 | -20 | -0.5% | 117,100 |
| 2010/07/26 | 4,375 | 4,395 | 4,310 | 4,310 | +5 | +0.1% | 101,600 |
| 2010/07/23 | 4,290 | 4,340 | 4,260 | 4,305 | +95 | +2.3% | 123,600 |
| 2010/07/22 | 4,255 | 4,255 | 4,200 | 4,210 | -75 | -1.8% | 109,300 |
| 2010/07/21 | 4,320 | 4,330 | 4,245 | 4,285 | +15 | +0.4% | 106,800 |
| 2010/07/20 | 4,260 | 4,305 | 4,240 | 4,270 | -60 | -1.4% | 136,300 |
| 2010/07/16 | 4,420 | 4,420 | 4,310 | 4,330 | -85 | -1.9% | 156,100 |
| 2010/07/15 | 4,425 | 4,440 | 4,395 | 4,415 | -55 | -1.2% | 125,900 |
| 2010/07/14 | 4,440 | 4,475 | 4,430 | 4,470 | +80 | +1.8% | 156,600 |
| 2010/07/13 | 4,415 | 4,440 | 4,375 | 4,390 | +15 | +0.3% | 134,100 |
| 2010/07/12 | 4,425 | 4,435 | 4,370 | 4,375 | -45 | -1% | 184,300 |
| 2010/07/09 | 4,410 | 4,440 | 4,380 | 4,420 | -5 | -0.1% | 153,200 |
| 2010/07/08 | 4,395 | 4,425 | 4,375 | 4,425 | +110 | +2.5% | 194,800 |
| 2010/07/07 | 4,360 | 4,420 | 4,270 | 4,315 | +10 | +0.2% | 357,200 |
| 2010/07/06 | 4,230 | 4,305 | 4,160 | 4,305 | +75 | +1.8% | 206,500 |
| 2010/07/05 | 4,225 | 4,230 | 4,180 | 4,230 | -20 | -0.5% | 289,800 |
| 2010/07/02 | 4,200 | 4,275 | 4,190 | 4,250 | +85 | +2% | 373,300 |
| 2010/07/01 | 4,090 | 4,185 | 4,080 | 4,165 | +85 | +2.1% | 568,400 |
| 2010/06/30 | 4,000 | 4,085 | 3,920 | 4,080 | +75 | +1.9% | 434,700 |
| 2010/06/29 | 4,135 | 4,145 | 4,000 | 4,005 | -135 | -3.3% | 330,500 |
| 2010/06/28 | 4,195 | 4,195 | 4,130 | 4,140 | -45 | -1.1% | 152,200 |
3351～
3400
件表示中 / 3458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 | 241,500円 | +5.2% | -24.8% | 3.15% | 21.90倍 | 1.01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 | 447,400円 | +3.2% | -10.1% | 1.39% | 23.46倍 | 2.07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 |
| 日電子 | 658,900円 | +5.0% | +1.6% | 1.34% | 14.96倍 | 2.68倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| アルプスアル | 145,000円 | -5.3% | -11.3% | 4.14% | 9.94倍 | 0.76倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| 三井ハイテ | 777,900円 | +21.0% | -8.0% | 1.08% | 20.31倍 | 2.94倍 |
|
超精密金型に強み。自動車・家電向け高品位モーターコア大手。ＩＣリードフレームも車載重点 |
市場注目の銘柄
チャート関連のコラム
