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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,720 | 1,735 | 1,690 | 1,723 | +7 | +0.4% | 512,200 |
| 2025/07/03 | 1,764 | 1,778 | 1,705 | 1,716 | -46 | -2.6% | 993,100 |
| 2025/07/02 | 1,660 | 1,781 | 1,647 | 1,762 | +125 | +7.6% | 3,589,500 |
| 2025/07/01 | 1,630 | 1,637 | 1,592 | 1,637 | +300 | +22.4% | 1,897,700 |
| 2025/06/30 | 1,364 | 1,367 | 1,337 | 1,337 | -18 | -1.3% | 257,700 |
| 2025/06/27 | 1,346 | 1,357 | 1,343 | 1,355 | +9 | +0.7% | 132,600 |
| 2025/06/26 | 1,335 | 1,351 | 1,332 | 1,346 | +18 | +1.4% | 155,400 |
| 2025/06/25 | 1,329 | 1,331 | 1,316 | 1,328 | -4 | -0.3% | 78,000 |
| 2025/06/24 | 1,339 | 1,339 | 1,327 | 1,332 | +12 | +0.9% | 101,600 |
| 2025/06/23 | 1,335 | 1,335 | 1,316 | 1,320 | -18 | -1.3% | 88,900 |
| 2025/06/20 | 1,317 | 1,338 | 1,314 | 1,338 | +25 | +1.9% | 524,500 |
| 2025/06/19 | 1,301 | 1,315 | 1,300 | 1,313 | +3 | +0.2% | 99,000 |
| 2025/06/18 | 1,301 | 1,312 | 1,301 | 1,310 | ±0 | ±0% | 91,900 |
| 2025/06/17 | 1,304 | 1,313 | 1,303 | 1,310 | +1 | +0.1% | 64,700 |
| 2025/06/16 | 1,309 | 1,315 | 1,300 | 1,309 | ±0 | ±0% | 103,100 |
| 2025/06/13 | 1,318 | 1,318 | 1,300 | 1,309 | -14 | -1.1% | 126,500 |
| 2025/06/12 | 1,336 | 1,343 | 1,318 | 1,323 | -13 | -1% | 138,400 |
| 2025/06/11 | 1,333 | 1,342 | 1,320 | 1,336 | +2 | +0.1% | 148,500 |
| 2025/06/10 | 1,336 | 1,349 | 1,331 | 1,334 | -2 | -0.1% | 89,300 |
| 2025/06/09 | 1,347 | 1,347 | 1,336 | 1,336 | -6 | -0.4% | 55,900 |
| 2025/06/06 | 1,341 | 1,350 | 1,335 | 1,342 | +8 | +0.6% | 68,300 |
| 2025/06/05 | 1,341 | 1,348 | 1,331 | 1,334 | ±0 | ±0% | 86,500 |
| 2025/06/04 | 1,328 | 1,341 | 1,320 | 1,334 | +2 | +0.2% | 97,900 |
| 2025/06/03 | 1,337 | 1,339 | 1,326 | 1,332 | -15 | -1.1% | 100,100 |
| 2025/06/02 | 1,365 | 1,365 | 1,340 | 1,347 | -10 | -0.7% | 95,500 |
| 2025/05/30 | 1,349 | 1,359 | 1,335 | 1,357 | -2 | -0.1% | 147,000 |
| 2025/05/29 | 1,366 | 1,371 | 1,356 | 1,359 | -6 | -0.4% | 92,100 |
| 2025/05/28 | 1,365 | 1,369 | 1,350 | 1,365 | +18 | +1.3% | 89,900 |
| 2025/05/27 | 1,349 | 1,359 | 1,345 | 1,347 | +3 | +0.2% | 77,200 |
| 2025/05/26 | 1,355 | 1,360 | 1,341 | 1,344 | -4 | -0.3% | 93,800 |
| 2025/05/23 | 1,337 | 1,352 | 1,328 | 1,348 | +10 | +0.7% | 94,500 |
| 2025/05/22 | 1,350 | 1,350 | 1,331 | 1,338 | -13 | -1% | 88,100 |
| 2025/05/21 | 1,369 | 1,380 | 1,350 | 1,351 | -7 | -0.5% | 93,800 |
| 2025/05/20 | 1,376 | 1,381 | 1,350 | 1,358 | -19 | -1.4% | 129,800 |
| 2025/05/19 | 1,356 | 1,378 | 1,347 | 1,377 | -15 | -1.1% | 169,500 |
| 2025/05/16 | 1,387 | 1,398 | 1,373 | 1,392 | +6 | +0.4% | 263,700 |
| 2025/05/15 | 1,377 | 1,392 | 1,371 | 1,386 | -1 | -0.1% | 104,700 |
| 2025/05/14 | 1,398 | 1,398 | 1,361 | 1,387 | -14 | -1% | 101,000 |
| 2025/05/13 | 1,400 | 1,416 | 1,399 | 1,401 | +3 | +0.2% | 103,600 |
| 2025/05/12 | 1,387 | 1,400 | 1,381 | 1,398 | +17 | +1.2% | 61,300 |
| 2025/05/09 | 1,365 | 1,388 | 1,361 | 1,381 | +18 | +1.3% | 76,700 |
| 2025/05/08 | 1,357 | 1,370 | 1,350 | 1,363 | +4 | +0.3% | 119,600 |
| 2025/05/07 | 1,363 | 1,365 | 1,355 | 1,359 | -3 | -0.2% | 113,200 |
| 2025/05/02 | 1,362 | 1,369 | 1,355 | 1,362 | ±0 | ±0% | 75,200 |
| 2025/05/01 | 1,370 | 1,376 | 1,356 | 1,362 | -10 | -0.7% | 86,500 |
| 2025/04/30 | 1,370 | 1,379 | 1,358 | 1,372 | +2 | +0.1% | 95,600 |
| 2025/04/28 | 1,370 | 1,380 | 1,358 | 1,370 | +9 | +0.7% | 112,500 |
| 2025/04/25 | 1,369 | 1,382 | 1,361 | 1,361 | -4 | -0.3% | 62,200 |
| 2025/04/24 | 1,378 | 1,381 | 1,358 | 1,365 | -2 | -0.1% | 60,700 |
| 2025/04/23 | 1,378 | 1,383 | 1,363 | 1,367 | +5 | +0.4% | 73,200 |
1～
50
件表示中 / 6989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 | 172,300円 | +3.2% | +1.3% | 3.71% | 23.17倍 | 1.25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 |
| ＭＣＪ | 125,700円 | +0.8% | -13.1% | 3.50% | 10.14倍 | 1.36倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
| サン電子 | 532,000円 | - | - | - | - | 2.49倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| 山洋電 | 936,000円 | +9.5% | +49.3% | 2.24% | 13.03倍 | 0.98倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
| 図 研 | 539,000円 | +5.6% | +6.1% | 1.86% | 26.12倍 | 2.91倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
市場注目の銘柄
チャート関連のコラム
