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 |
|---|---|---|---|---|---|---|---|
| 2003/07/07 | 150.3 | 156.7 | 150.3 | 156.7 | +6.4 | +4.3% | 27,000 |
| 2003/07/04 | 158.7 | 158.7 | 150.3 | 150.3 | -9.7 | -6.1% | 30,000 |
| 2003/07/03 | 156.7 | 160 | 155 | 160 | +3.3 | +2.1% | 243,000 |
| 2003/07/02 | 142 | 156.7 | 142 | 156.7 | +16 | +11.4% | 81,000 |
| 2003/07/01 | 140 | 140.7 | 138.3 | 140.7 | +7.4 | +5.6% | 63,000 |
| 2003/06/30 | 129.3 | 133.3 | 129.3 | 133.3 | +4.3 | +3.3% | 51,000 |
| 2003/06/27 | 131 | 131.7 | 129 | 129 | -1.7 | -1.3% | 15,000 |
| 2003/06/26 | 131.3 | 131.3 | 128.3 | 130.7 | -1 | -0.8% | 33,000 |
| 2003/06/25 | 132 | 132 | 131.7 | 131.7 | -1.3 | -1% | 6,000 |
| 2003/06/24 | 131.7 | 133 | 131.7 | 133 | +1 | +0.8% | 15,000 |
| 2003/06/23 | 133.7 | 135 | 132 | 132 | -1.7 | -1.3% | 21,000 |
| 2003/06/20 | 135 | 135 | 133.7 | 133.7 | -3 | -2.2% | 9,000 |
| 2003/06/19 | 136.7 | 136.7 | 136.7 | 136.7 | +1.7 | +1.3% | 12,000 |
| 2003/06/18 | 133.3 | 135 | 133.3 | 135 | +1.7 | +1.3% | 15,000 |
| 2003/06/17 | 136.7 | 136.7 | 133.3 | 133.3 | ±0 | ±0% | 24,000 |
| 2003/06/16 | 141.7 | 141.7 | 133.3 | 133.3 | -3.4 | -2.5% | 12,000 |
| 2003/06/13 | 135.3 | 136.7 | 135.3 | 136.7 | +1.4 | +1% | 21,000 |
| 2003/06/12 | 133.3 | 135.3 | 131.7 | 135.3 | ±0 | ±0% | 42,000 |
| 2003/06/11 | 135.3 | 135.3 | 135.3 | 135.3 | +0.3 | +0.2% | 3,000 |
| 2003/06/10 | 136.7 | 136.7 | 133.7 | 135 | -1.7 | -1.2% | 15,000 |
| 2003/06/09 | 143 | 143 | 136.7 | 136.7 | +1.7 | +1.3% | 12,000 |
| 2003/06/06 | 136 | 136 | 135 | 135 | +1.7 | +1.3% | 6,000 |
| 2003/06/05 | 130 | 133.3 | 130 | 133.3 | +5 | +3.9% | 12,000 |
| 2003/06/04 | 130 | 130 | 128.3 | 128.3 | -5 | -3.8% | 18,000 |
| 2003/06/03 | 133.3 | 133.3 | 133.3 | 133.3 | -6 | -4.3% | 27,000 |
| 2003/06/02 | 139.3 | 139.3 | 139.3 | 139.3 | -3.4 | -2.4% | 9,000 |
| 2003/05/30 | 142.3 | 142.7 | 142.3 | 142.7 | -0.6 | -0.4% | 18,000 |
| 2003/05/29 | 143.7 | 143.7 | 143.3 | 143.3 | ±0 | ±0% | 27,000 |
| 2003/05/28 | 133.3 | 145 | 133.3 | 143.3 | +10 | +7.5% | 36,000 |
| 2003/05/27 | 139.3 | 140 | 133.3 | 133.3 | -6.7 | -4.8% | 168,000 |
| 2003/05/26 | 143.3 | 143.3 | 140 | 140 | -6.7 | -4.6% | 123,000 |
| 2003/05/23 | 146.3 | 151.3 | 146.3 | 146.7 | +22 | +17.6% | 162,000 |
| 2003/05/22 | 124.7 | 124.7 | 124.7 | 124.7 | +3 | +2.5% | 15,000 |
| 2003/05/21 | 126.3 | 126.3 | 121.7 | 121.7 | -0.6 | -0.5% | 36,000 |
| 2003/05/20 | 122.3 | 122.3 | 122.3 | 122.3 | +0.6 | +0.5% | 3,000 |
| 2003/05/19 | 121.7 | 121.7 | 120 | 121.7 | - | - | 30,000 |
| 2003/05/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/15 | 123.7 | 125 | 121.7 | 125 | +3.3 | +2.7% | 57,000 |
| 2003/05/14 | 122.7 | 122.7 | 121.7 | 121.7 | -1 | -0.8% | 99,000 |
| 2003/05/13 | 125.3 | 125.3 | 122.7 | 122.7 | -0.6 | -0.5% | 45,000 |
| 2003/05/12 | 125.3 | 125.3 | 123.3 | 123.3 | +1.3 | +1.1% | 6,000 |
| 2003/05/09 | 125.3 | 125.3 | 122 | 122 | -5.7 | -4.5% | 30,000 |
| 2003/05/08 | 127.7 | 127.7 | 127.7 | 127.7 | +6 | +4.9% | 9,000 |
| 2003/05/07 | 121.7 | 121.7 | 121.7 | 121.7 | ±0 | ±0% | 63,000 |
| 2003/05/06 | 121.7 | 121.7 | 121.7 | 121.7 | - | - | 30,000 |
| 2003/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/05/01 | 123.3 | 123.3 | 121.7 | 121.7 | -1.6 | -1.3% | 54,000 |
| 2003/04/30 | 120.3 | 123.3 | 120 | 123.3 | +3.3 | +2.8% | 198,000 |
| 2003/04/28 | 120 | 128.3 | 120 | 120 | -0.7 | -0.6% | 72,000 |
| 2003/04/25 | 121.7 | 126.3 | 120.7 | 120.7 | -1 | -0.8% | 66,000 |
5351～
5400
件表示中 / 6953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 | 138,600円 | +2.6% | -12.9% | 2.89% | 21.40倍 | 1.05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 |
| キヤノン電 | 252,100円 | +4.3% | +6.3% | 2.78% | 13.22倍 | 0.85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 |
| メガチップス | 496,500円 | -22.3% | -27.7% | 2.82% | 16.95倍 | 0.66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 |
| 芝浦電子 | 612,000円 | - | - | - | - | 2.50倍 |
|
温度センサー最大手。タイに主力工場。電動車、調理・空調家電、給湯器用が軸、産業機器用も |
| ワコム | 63,400円 | -4.9% | +10.6% | 3.47% | 10.03倍 | 2.76倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
市場注目の銘柄
チャート関連のコラム
