象印マホービンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,581 | 1,581 | 1,540 | 1,540 | -39 | -2.5% | 136,200 |
| 2024/05/01 | 1,540 | 1,579 | 1,531 | 1,579 | +36 | +2.3% | 151,200 |
| 2024/04/30 | 1,530 | 1,543 | 1,525 | 1,543 | +18 | +1.2% | 124,900 |
| 2024/04/26 | 1,490 | 1,526 | 1,481 | 1,525 | +36 | +2.4% | 128,900 |
| 2024/04/25 | 1,490 | 1,508 | 1,485 | 1,489 | -1 | -0.1% | 122,300 |
| 2024/04/24 | 1,496 | 1,497 | 1,480 | 1,490 | +1 | +0.1% | 76,300 |
| 2024/04/23 | 1,474 | 1,489 | 1,471 | 1,489 | +11 | +0.7% | 80,600 |
| 2024/04/22 | 1,469 | 1,478 | 1,458 | 1,478 | +31 | +2.1% | 97,800 |
| 2024/04/19 | 1,461 | 1,469 | 1,430 | 1,447 | -20 | -1.4% | 99,100 |
| 2024/04/18 | 1,440 | 1,479 | 1,440 | 1,467 | +22 | +1.5% | 96,200 |
| 2024/04/17 | 1,465 | 1,470 | 1,436 | 1,445 | -12 | -0.8% | 96,900 |
| 2024/04/16 | 1,468 | 1,468 | 1,433 | 1,457 | -22 | -1.5% | 144,300 |
| 2024/04/15 | 1,460 | 1,480 | 1,456 | 1,479 | +17 | +1.2% | 86,700 |
| 2024/04/12 | 1,465 | 1,474 | 1,455 | 1,462 | -2 | -0.1% | 90,600 |
| 2024/04/11 | 1,445 | 1,464 | 1,441 | 1,464 | +11 | +0.8% | 57,200 |
| 2024/04/10 | 1,450 | 1,456 | 1,445 | 1,453 | +3 | +0.2% | 56,900 |
| 2024/04/09 | 1,446 | 1,457 | 1,440 | 1,450 | +2 | +0.1% | 70,000 |
| 2024/04/08 | 1,440 | 1,462 | 1,440 | 1,448 | +12 | +0.8% | 87,500 |
| 2024/04/05 | 1,420 | 1,439 | 1,420 | 1,436 | +4 | +0.3% | 96,900 |
| 2024/04/04 | 1,449 | 1,465 | 1,429 | 1,432 | +3 | +0.2% | 167,100 |
| 2024/04/03 | 1,430 | 1,444 | 1,415 | 1,429 | -21 | -1.4% | 198,700 |
| 2024/04/02 | 1,406 | 1,452 | 1,393 | 1,450 | -20 | -1.4% | 436,500 |
| 2024/04/01 | 1,458 | 1,481 | 1,452 | 1,470 | +24 | +1.7% | 252,800 |
| 2024/03/29 | 1,440 | 1,450 | 1,432 | 1,446 | +11 | +0.8% | 109,700 |
| 2024/03/28 | 1,453 | 1,454 | 1,430 | 1,435 | -18 | -1.2% | 85,100 |
| 2024/03/27 | 1,440 | 1,462 | 1,433 | 1,453 | +23 | +1.6% | 131,400 |
| 2024/03/26 | 1,425 | 1,434 | 1,422 | 1,430 | -2 | -0.1% | 79,500 |
| 2024/03/25 | 1,462 | 1,462 | 1,430 | 1,432 | -30 | -2.1% | 114,300 |
| 2024/03/22 | 1,456 | 1,467 | 1,449 | 1,462 | +15 | +1% | 90,200 |
| 2024/03/21 | 1,472 | 1,474 | 1,446 | 1,447 | -13 | -0.9% | 107,200 |
| 2024/03/19 | 1,449 | 1,460 | 1,439 | 1,460 | +11 | +0.8% | 77,200 |
| 2024/03/18 | 1,468 | 1,472 | 1,449 | 1,449 | -12 | -0.8% | 74,400 |
| 2024/03/15 | 1,453 | 1,474 | 1,450 | 1,461 | +8 | +0.6% | 131,500 |
| 2024/03/14 | 1,445 | 1,453 | 1,437 | 1,453 | +7 | +0.5% | 74,200 |
| 2024/03/13 | 1,445 | 1,455 | 1,434 | 1,446 | +7 | +0.5% | 116,700 |
| 2024/03/12 | 1,416 | 1,441 | 1,415 | 1,439 | +22 | +1.6% | 110,300 |
| 2024/03/11 | 1,413 | 1,417 | 1,403 | 1,417 | -1 | -0.1% | 80,800 |
| 2024/03/08 | 1,391 | 1,426 | 1,391 | 1,418 | +13 | +0.9% | 125,700 |
| 2024/03/07 | 1,420 | 1,423 | 1,402 | 1,405 | -13 | -0.9% | 107,000 |
| 2024/03/06 | 1,395 | 1,422 | 1,395 | 1,418 | +22 | +1.6% | 99,100 |
| 2024/03/05 | 1,405 | 1,405 | 1,392 | 1,396 | -11 | -0.8% | 94,900 |
| 2024/03/04 | 1,410 | 1,418 | 1,400 | 1,407 | +6 | +0.4% | 123,500 |
| 2024/03/01 | 1,397 | 1,413 | 1,395 | 1,401 | +2 | +0.1% | 82,200 |
| 2024/02/29 | 1,405 | 1,406 | 1,385 | 1,399 | -2 | -0.1% | 208,600 |
| 2024/02/28 | 1,415 | 1,421 | 1,400 | 1,401 | -20 | -1.4% | 145,500 |
| 2024/02/27 | 1,441 | 1,448 | 1,418 | 1,421 | -22 | -1.5% | 141,300 |
| 2024/02/26 | 1,456 | 1,456 | 1,436 | 1,443 | -7 | -0.5% | 93,600 |
| 2024/02/22 | 1,448 | 1,453 | 1,430 | 1,450 | +15 | +1% | 145,100 |
| 2024/02/21 | 1,438 | 1,438 | 1,419 | 1,435 | -3 | -0.2% | 75,700 |
| 2024/02/20 | 1,426 | 1,449 | 1,425 | 1,438 | +21 | +1.5% | 109,400 |
1～
50
件表示中 / 6702件
類似銘柄と比較する
現在ご覧いただいている「象 印」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 |
|---|---|---|---|---|---|---|---|---|
| 象 印 | 154,000円 | +4.2% | -12.3% | 2.21% | 20.85倍 | 1.23倍 |
|
調理用家電・リビング用品の専業大手。海外生産比率が５割超。台湾などアジアと北米に強い |
| ＪＶＣＫＷ | 80,200円 | +0.7% | -1.3% | 1.62% | 9.67倍 | 1.05倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| ホシデン | 196,500円 | -22.5% | -7.8% | 2.44% | 8.46倍 | 0.77倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| ＥＩＺＯ | 505,000円 | +0.8% | +17.5% | 3.96% | 20.37倍 | 0.83倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
| ニチコン | 134,300円 | +0.7% | -29.2% | 2.38% | 11.20倍 | 0.84倍 |
|
車や家電等で使われるコンデンサーを製販。次世代車向け育成中。家庭用蓄電システムも展開 |
市場注目の銘柄
チャート関連のコラム
