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 |
|---|---|---|---|---|---|---|---|
| 2010/12/10 | 4,200 | 4,200 | 4,150 | 4,150 | -50 | -1.2% | 168,300 |
| 2010/12/09 | 4,200 | 4,215 | 4,170 | 4,200 | +35 | +0.8% | 190,400 |
| 2010/12/08 | 4,135 | 4,165 | 4,105 | 4,165 | +45 | +1.1% | 172,700 |
| 2010/12/07 | 4,085 | 4,130 | 4,080 | 4,120 | +15 | +0.4% | 244,200 |
| 2010/12/06 | 4,100 | 4,110 | 4,090 | 4,105 | +15 | +0.4% | 142,000 |
| 2010/12/03 | 4,110 | 4,110 | 4,070 | 4,090 | +20 | +0.5% | 163,600 |
| 2010/12/02 | 4,105 | 4,105 | 4,060 | 4,070 | +10 | +0.2% | 177,700 |
| 2010/12/01 | 4,020 | 4,060 | 4,010 | 4,060 | +35 | +0.9% | 133,400 |
| 2010/11/30 | 4,090 | 4,090 | 4,025 | 4,025 | -70 | -1.7% | 247,300 |
| 2010/11/29 | 4,040 | 4,105 | 4,035 | 4,095 | -10 | -0.2% | 150,300 |
| 2010/11/26 | 4,085 | 4,115 | 4,075 | 4,105 | +10 | +0.2% | 124,500 |
| 2010/11/25 | 4,110 | 4,130 | 3,965 | 4,095 | +10 | +0.2% | 234,100 |
| 2010/11/24 | 4,095 | 4,125 | 4,065 | 4,085 | -60 | -1.4% | 194,200 |
| 2010/11/22 | 4,200 | 4,210 | 4,125 | 4,145 | -35 | -0.8% | 279,500 |
| 2010/11/19 | 4,185 | 4,190 | 4,150 | 4,180 | +35 | +0.8% | 187,400 |
| 2010/11/18 | 4,130 | 4,165 | 4,110 | 4,145 | +10 | +0.2% | 172,200 |
| 2010/11/17 | 4,105 | 4,135 | 4,085 | 4,135 | +25 | +0.6% | 101,200 |
| 2010/11/16 | 4,175 | 4,180 | 4,110 | 4,110 | -45 | -1.1% | 97,600 |
| 2010/11/15 | 4,130 | 4,160 | 4,115 | 4,155 | +65 | +1.6% | 95,300 |
| 2010/11/12 | 4,155 | 4,175 | 4,085 | 4,090 | -55 | -1.3% | 183,100 |
| 2010/11/11 | 4,145 | 4,185 | 4,115 | 4,145 | -20 | -0.5% | 194,600 |
| 2010/11/10 | 4,070 | 4,165 | 4,070 | 4,165 | +85 | +2.1% | 232,400 |
| 2010/11/09 | 4,075 | 4,115 | 4,065 | 4,080 | -30 | -0.7% | 156,900 |
| 2010/11/08 | 4,150 | 4,150 | 4,080 | 4,110 | +30 | +0.7% | 199,800 |
| 2010/11/05 | 4,105 | 4,140 | 4,065 | 4,080 | -10 | -0.2% | 285,500 |
| 2010/11/04 | 4,150 | 4,170 | 4,055 | 4,090 | ±0 | ±0% | 379,900 |
| 2010/11/02 | 4,155 | 4,165 | 4,010 | 4,090 | -175 | -4.1% | 311,200 |
| 2010/11/01 | 4,285 | 4,290 | 4,210 | 4,265 | ±0 | ±0% | 90,100 |
| 2010/10/29 | 4,180 | 4,280 | 4,160 | 4,265 | +70 | +1.7% | 213,400 |
| 2010/10/28 | 4,255 | 4,255 | 4,195 | 4,195 | -60 | -1.4% | 172,100 |
| 2010/10/27 | 4,210 | 4,265 | 4,200 | 4,255 | +65 | +1.6% | 98,100 |
| 2010/10/26 | 4,150 | 4,245 | 4,150 | 4,190 | ±0 | ±0% | 95,800 |
| 2010/10/25 | 4,255 | 4,270 | 4,180 | 4,190 | -75 | -1.8% | 109,600 |
| 2010/10/22 | 4,190 | 4,290 | 4,190 | 4,265 | +50 | +1.2% | 94,100 |
| 2010/10/21 | 4,180 | 4,245 | 4,165 | 4,215 | -5 | -0.1% | 100,700 |
| 2010/10/20 | 4,220 | 4,225 | 4,155 | 4,220 | -40 | -0.9% | 130,800 |
| 2010/10/19 | 4,230 | 4,285 | 4,230 | 4,260 | ±0 | ±0% | 76,100 |
| 2010/10/18 | 4,265 | 4,305 | 4,240 | 4,260 | +20 | +0.5% | 89,200 |
| 2010/10/15 | 4,260 | 4,280 | 4,230 | 4,240 | -10 | -0.2% | 116,600 |
| 2010/10/14 | 4,275 | 4,290 | 4,230 | 4,250 | -25 | -0.6% | 294,900 |
| 2010/10/13 | 4,300 | 4,325 | 4,255 | 4,275 | -10 | -0.2% | 206,800 |
| 2010/10/12 | 4,295 | 4,325 | 4,255 | 4,285 | +60 | +1.4% | 296,700 |
| 2010/10/08 | 4,255 | 4,285 | 4,220 | 4,225 | -25 | -0.6% | 138,800 |
| 2010/10/07 | 4,300 | 4,320 | 4,230 | 4,250 | -60 | -1.4% | 133,500 |
| 2010/10/06 | 4,350 | 4,355 | 4,275 | 4,310 | +5 | +0.1% | 148,000 |
| 2010/10/05 | 4,225 | 4,325 | 4,205 | 4,305 | +40 | +0.9% | 138,700 |
| 2010/10/04 | 4,340 | 4,340 | 4,225 | 4,265 | -70 | -1.6% | 142,200 |
| 2010/10/01 | 4,280 | 4,350 | 4,245 | 4,335 | +65 | +1.5% | 205,500 |
| 2010/09/30 | 4,350 | 4,365 | 4,265 | 4,270 | -75 | -1.7% | 125,100 |
| 2010/09/29 | 4,285 | 4,375 | 4,280 | 4,345 | +65 | +1.5% | 138,800 |
3551～
3600
件表示中 / 3722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 | 212,200円 | +0.9% | -27.9% | 3.68% | 17.42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 |
| 富通ゼネ | 279,400円 | - | - | - | - | 2.24倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ。パロマがＴＯＢ予告 |
| 日光電 | 170,400円 | +6.5% | +17.8% | 1.88% | 18.52倍 | 1.55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 |
| シンフォニア | 895,000円 | +4.9% | +3.5% | 1.34% | 22.35倍 | 3.15倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| カシオ | 108,100円 | +3.2% | +62.8% | 4.16% | 14.94倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
