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 |
|---|---|---|---|---|---|---|---|
| 2024/04/19 | 2,621 | 2,655 | 2,592 | 2,618.5 | -40 | -1.5% | 371,600 |
| 2024/04/18 | 2,608 | 2,667 | 2,606 | 2,658.5 | +62 | +2.4% | 317,300 |
| 2024/04/17 | 2,639.5 | 2,642.5 | 2,589 | 2,596.5 | -50.5 | -1.9% | 433,300 |
| 2024/04/16 | 2,630 | 2,668 | 2,611.5 | 2,647 | -6 | -0.2% | 339,600 |
| 2024/04/15 | 2,646.5 | 2,670 | 2,638 | 2,653 | -29 | -1.1% | 248,800 |
| 2024/04/12 | 2,699 | 2,705.5 | 2,675 | 2,682 | +30.5 | +1.2% | 270,400 |
| 2024/04/11 | 2,660 | 2,664.5 | 2,636 | 2,651.5 | -13 | -0.5% | 252,400 |
| 2024/04/10 | 2,662 | 2,690 | 2,662 | 2,664.5 | +2.5 | +0.1% | 197,200 |
| 2024/04/09 | 2,665.5 | 2,685 | 2,645.5 | 2,662 | +0.5 | ±0% | 207,300 |
| 2024/04/08 | 2,684.5 | 2,694.5 | 2,642 | 2,661.5 | +0.5 | ±0% | 259,200 |
| 2024/04/05 | 2,649.5 | 2,689.5 | 2,646.5 | 2,661 | +5 | +0.2% | 356,400 |
| 2024/04/04 | 2,641 | 2,694 | 2,641 | 2,656 | +21 | +0.8% | 603,500 |
| 2024/04/03 | 2,622 | 2,673.5 | 2,588.5 | 2,635 | -14.5 | -0.5% | 498,700 |
| 2024/04/02 | 2,712 | 2,712 | 2,639 | 2,649.5 | -66 | -2.4% | 568,100 |
| 2024/04/01 | 2,776 | 2,792 | 2,707.5 | 2,715.5 | -59.5 | -2.1% | 373,300 |
| 2024/03/29 | 2,753 | 2,788 | 2,742.5 | 2,775 | +24.5 | +0.9% | 216,100 |
| 2024/03/28 | 2,787 | 2,804 | 2,741 | 2,750.5 | -36.5 | -1.3% | 173,700 |
| 2024/03/27 | 2,783.5 | 2,803 | 2,768 | 2,787 | +20 | +0.7% | 302,600 |
| 2024/03/26 | 2,763 | 2,779 | 2,745 | 2,767 | -2 | -0.1% | 323,300 |
| 2024/03/25 | 2,812 | 2,819.5 | 2,745 | 2,769 | -52 | -1.8% | 286,500 |
| 2024/03/22 | 2,818 | 2,838 | 2,797 | 2,821 | +4 | +0.1% | 262,700 |
| 2024/03/21 | 2,791 | 2,833.5 | 2,775 | 2,817 | +34.5 | +1.2% | 428,700 |
| 2024/03/19 | 2,746 | 2,794.5 | 2,732 | 2,782.5 | +25.5 | +0.9% | 297,400 |
| 2024/03/18 | 2,775 | 2,787.5 | 2,722 | 2,757 | -11 | -0.4% | 413,700 |
| 2024/03/15 | 2,730 | 2,783 | 2,724.5 | 2,768 | +34.5 | +1.3% | 581,500 |
| 2024/03/14 | 2,699.5 | 2,734.5 | 2,665 | 2,733.5 | +64.5 | +2.4% | 369,700 |
| 2024/03/13 | 2,715 | 2,729.5 | 2,656 | 2,669 | -43.5 | -1.6% | 289,500 |
| 2024/03/12 | 2,697.5 | 2,713.5 | 2,655.5 | 2,712.5 | +5 | +0.2% | 403,400 |
| 2024/03/11 | 2,655.5 | 2,715 | 2,649.5 | 2,707.5 | +21.5 | +0.8% | 409,000 |
| 2024/03/08 | 2,676 | 2,689 | 2,651 | 2,686 | -20 | -0.7% | 318,800 |
| 2024/03/07 | 2,713 | 2,732 | 2,650 | 2,706 | +8 | +0.3% | 438,300 |
| 2024/03/06 | 2,656 | 2,711 | 2,642.5 | 2,698 | +41.5 | +1.6% | 483,200 |
| 2024/03/05 | 2,636.5 | 2,657 | 2,602 | 2,656.5 | +11 | +0.4% | 533,700 |
| 2024/03/04 | 2,690 | 2,699.5 | 2,636.5 | 2,645.5 | -53.5 | -2% | 382,700 |
| 2024/03/01 | 2,699 | 2,725.5 | 2,690 | 2,699 | -35 | -1.3% | 466,600 |
| 2024/02/29 | 2,706 | 2,739.5 | 2,682 | 2,734 | +19 | +0.7% | 832,500 |
| 2024/02/28 | 2,711.5 | 2,732 | 2,699.5 | 2,715 | +3.5 | +0.1% | 482,100 |
| 2024/02/27 | 2,716.5 | 2,730 | 2,693 | 2,711.5 | -27 | -1% | 496,500 |
| 2024/02/26 | 2,764.5 | 2,778 | 2,727.5 | 2,738.5 | -28.5 | -1% | 540,300 |
| 2024/02/22 | 2,745.5 | 2,775 | 2,741 | 2,767 | +51.5 | +1.9% | 380,400 |
| 2024/02/21 | 2,735 | 2,753.5 | 2,690 | 2,715.5 | -20 | -0.7% | 378,600 |
| 2024/02/20 | 2,828.5 | 2,829.5 | 2,725 | 2,735.5 | -96 | -3.4% | 698,000 |
| 2024/02/19 | 2,779.5 | 2,835 | 2,750.5 | 2,831.5 | +55 | +2% | 623,400 |
| 2024/02/16 | 2,700 | 2,806.5 | 2,693.5 | 2,776.5 | +106.5 | +4% | 814,200 |
| 2024/02/15 | 2,648 | 2,677 | 2,616.5 | 2,670 | -25 | -0.9% | 756,400 |
| 2024/02/14 | 2,594.5 | 2,760 | 2,512 | 2,695 | +85.5 | +3.3% | 2,060,800 |
| 2024/02/13 | 2,600.5 | 2,616 | 2,585.5 | 2,609.5 | +45 | +1.8% | 431,100 |
| 2024/02/09 | 2,540 | 2,579 | 2,535 | 2,564.5 | +27.5 | +1.1% | 419,400 |
| 2024/02/08 | 2,528.5 | 2,545.5 | 2,496.5 | 2,537 | ±0 | ±0% | 273,500 |
| 2024/02/07 | 2,554 | 2,564 | 2,531.5 | 2,537 | -17.5 | -0.7% | 242,600 |
301～
350
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
