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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,662 | 1,667 | 1,645 | 1,663 | +13 | +0.8% | 136,600 |
| 2025/09/11 | 1,667 | 1,670 | 1,645 | 1,650 | -21 | -1.3% | 110,000 |
| 2025/09/10 | 1,670 | 1,679 | 1,668 | 1,671 | -9 | -0.5% | 99,600 |
| 2025/09/09 | 1,699 | 1,704 | 1,680 | 1,680 | -8 | -0.5% | 101,700 |
| 2025/09/08 | 1,670 | 1,695 | 1,670 | 1,688 | +20 | +1.2% | 122,500 |
| 2025/09/05 | 1,670 | 1,680 | 1,659 | 1,668 | +3 | +0.2% | 102,400 |
| 2025/09/04 | 1,670 | 1,672 | 1,653 | 1,665 | -1 | -0.1% | 133,300 |
| 2025/09/03 | 1,661 | 1,673 | 1,659 | 1,666 | +2 | +0.1% | 165,300 |
| 2025/09/02 | 1,670 | 1,678 | 1,664 | 1,664 | -7 | -0.4% | 89,000 |
| 2025/09/01 | 1,690 | 1,696 | 1,661 | 1,671 | -21 | -1.2% | 113,300 |
| 2025/08/29 | 1,694 | 1,705 | 1,687 | 1,692 | -3 | -0.2% | 111,900 |
| 2025/08/28 | 1,700 | 1,713 | 1,695 | 1,695 | -12 | -0.7% | 124,900 |
| 2025/08/27 | 1,709 | 1,727 | 1,705 | 1,707 | -19 | -1.1% | 104,100 |
| 2025/08/26 | 1,736 | 1,748 | 1,720 | 1,726 | -15 | -0.9% | 156,600 |
| 2025/08/25 | 1,730 | 1,749 | 1,725 | 1,741 | +11 | +0.6% | 133,800 |
| 2025/08/22 | 1,750 | 1,750 | 1,725 | 1,730 | -3 | -0.2% | 95,300 |
| 2025/08/21 | 1,752 | 1,753 | 1,732 | 1,733 | -18 | -1% | 140,100 |
| 2025/08/20 | 1,768 | 1,768 | 1,751 | 1,751 | -17 | -1% | 137,100 |
| 2025/08/19 | 1,773 | 1,775 | 1,756 | 1,768 | -14 | -0.8% | 178,400 |
| 2025/08/18 | 1,785 | 1,791 | 1,773 | 1,782 | -4 | -0.2% | 193,200 |
| 2025/08/15 | 1,812 | 1,814 | 1,783 | 1,786 | -35 | -1.9% | 219,400 |
| 2025/08/14 | 1,834 | 1,846 | 1,812 | 1,821 | -25 | -1.4% | 210,800 |
| 2025/08/13 | 1,843 | 1,858 | 1,835 | 1,846 | +5 | +0.3% | 129,500 |
| 2025/08/12 | 1,846 | 1,855 | 1,827 | 1,841 | -8 | -0.4% | 174,000 |
| 2025/08/08 | 1,844 | 1,868 | 1,842 | 1,849 | +7 | +0.4% | 153,500 |
| 2025/08/07 | 1,839 | 1,859 | 1,829 | 1,842 | +3 | +0.2% | 155,300 |
| 2025/08/06 | 1,790 | 1,851 | 1,790 | 1,839 | +52 | +2.9% | 184,100 |
| 2025/08/05 | 1,800 | 1,812 | 1,784 | 1,787 | -9 | -0.5% | 122,100 |
| 2025/08/04 | 1,793 | 1,796 | 1,777 | 1,796 | -19 | -1% | 148,200 |
| 2025/08/01 | 1,822 | 1,838 | 1,815 | 1,815 | -1 | -0.1% | 152,700 |
| 2025/07/31 | 1,816 | 1,830 | 1,807 | 1,816 | +6 | +0.3% | 153,300 |
| 2025/07/30 | 1,787 | 1,810 | 1,773 | 1,810 | +14 | +0.8% | 516,100 |
| 2025/07/29 | 1,810 | 1,833 | 1,779 | 1,796 | -7 | -0.4% | 233,500 |
| 2025/07/28 | 1,814 | 1,821 | 1,772 | 1,803 | -7 | -0.4% | 216,300 |
| 2025/07/25 | 1,820 | 1,836 | 1,802 | 1,810 | +7 | +0.4% | 194,900 |
| 2025/07/24 | 1,818 | 1,833 | 1,803 | 1,803 | -13 | -0.7% | 270,800 |
| 2025/07/23 | 1,826 | 1,837 | 1,810 | 1,816 | +8 | +0.4% | 238,600 |
| 2025/07/22 | 1,854 | 1,868 | 1,802 | 1,808 | -19 | -1% | 365,400 |
| 2025/07/18 | 1,889 | 1,897 | 1,825 | 1,827 | -35 | -1.9% | 213,200 |
| 2025/07/17 | 1,836 | 1,872 | 1,829 | 1,862 | +15 | +0.8% | 273,600 |
| 2025/07/16 | 1,874 | 1,884 | 1,831 | 1,847 | -28 | -1.5% | 387,300 |
| 2025/07/15 | 1,903 | 1,917 | 1,875 | 1,875 | -11 | -0.6% | 445,400 |
| 2025/07/14 | 1,919 | 1,932 | 1,876 | 1,886 | -51 | -2.6% | 564,600 |
| 2025/07/11 | 1,861 | 1,944 | 1,849 | 1,937 | +77 | +4.1% | 784,000 |
| 2025/07/10 | 1,877 | 1,883 | 1,846 | 1,860 | -12 | -0.6% | 406,400 |
| 2025/07/09 | 1,832 | 1,879 | 1,820 | 1,872 | +53 | +2.9% | 682,400 |
| 2025/07/08 | 1,781 | 1,837 | 1,778 | 1,819 | +42 | +2.4% | 702,400 |
| 2025/07/07 | 1,719 | 1,802 | 1,704 | 1,777 | +54 | +3.1% | 651,900 |
| 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 |
1～
50
件表示中 / 7037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 | 166,300円 | +3.2% | +1.3% | 3.85% | 22.00倍 | 1.19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 |
| ＰＨＣＨＤ | 102,000円 | +0.4% | -35.2% | 4.12% | 17.44倍 | 0.91倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| メガチップス | 617,000円 | -0.8% | +3.5% | 2.27% | 25.01倍 | 0.85倍 |
|
特定用途向け半導体ファブレスメーカー。任天堂向け主体。新たな収益柱として通信事業を育成 |
| キヤノン電 | 271,800円 | +4.3% | +6.3% | 2.58% | 14.25倍 | 0.91倍 |
|
キヤノンの製造子会社。カメラシャッター製造やＬＢＰのレーザースキャナー・組み立てが柱 |
| 図 研 | 507,000円 | +5.6% | +6.1% | 1.97% | 24.40倍 | 2.72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
