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 |
|---|---|---|---|---|---|---|---|
| 2022/11/24 | 1,648 | 1,660 | 1,646 | 1,650 | +15 | +0.9% | 80,800 |
| 2022/11/22 | 1,600 | 1,637 | 1,600 | 1,635 | +44 | +2.8% | 108,300 |
| 2022/11/21 | 1,590 | 1,602 | 1,580 | 1,591 | +1 | +0.1% | 58,800 |
| 2022/11/18 | 1,572 | 1,604 | 1,572 | 1,590 | +19 | +1.2% | 117,000 |
| 2022/11/17 | 1,558 | 1,578 | 1,554 | 1,571 | +2 | +0.1% | 291,700 |
| 2022/11/16 | 1,564 | 1,578 | 1,552 | 1,569 | +6 | +0.4% | 591,900 |
| 2022/11/15 | 1,585 | 1,593 | 1,563 | 1,563 | -28 | -1.8% | 203,300 |
| 2022/11/14 | 1,590 | 1,604 | 1,581 | 1,591 | -12 | -0.7% | 245,400 |
| 2022/11/11 | 1,665 | 1,665 | 1,588 | 1,603 | +57 | +3.7% | 535,700 |
| 2022/11/10 | 1,541 | 1,556 | 1,529 | 1,546 | +2 | +0.1% | 128,600 |
| 2022/11/09 | 1,534 | 1,546 | 1,534 | 1,544 | +16 | +1% | 61,300 |
| 2022/11/08 | 1,512 | 1,537 | 1,510 | 1,528 | +22 | +1.5% | 74,400 |
| 2022/11/07 | 1,501 | 1,508 | 1,499 | 1,506 | +11 | +0.7% | 59,500 |
| 2022/11/04 | 1,495 | 1,507 | 1,490 | 1,495 | -6 | -0.4% | 121,300 |
| 2022/11/02 | 1,495 | 1,510 | 1,492 | 1,501 | ±0 | ±0% | 81,400 |
| 2022/11/01 | 1,499 | 1,505 | 1,485 | 1,501 | ±0 | ±0% | 72,400 |
| 2022/10/31 | 1,491 | 1,509 | 1,480 | 1,501 | +25 | +1.7% | 91,300 |
| 2022/10/28 | 1,472 | 1,509 | 1,469 | 1,476 | -13 | -0.9% | 382,200 |
| 2022/10/27 | 1,503 | 1,508 | 1,477 | 1,489 | -17 | -1.1% | 59,900 |
| 2022/10/26 | 1,516 | 1,523 | 1,504 | 1,506 | +7 | +0.5% | 80,700 |
| 2022/10/25 | 1,489 | 1,499 | 1,483 | 1,499 | +19 | +1.3% | 55,100 |
| 2022/10/24 | 1,519 | 1,519 | 1,480 | 1,480 | -20 | -1.3% | 55,900 |
| 2022/10/21 | 1,488 | 1,513 | 1,488 | 1,500 | +4 | +0.3% | 75,500 |
| 2022/10/20 | 1,511 | 1,519 | 1,489 | 1,496 | -34 | -2.2% | 81,400 |
| 2022/10/19 | 1,547 | 1,558 | 1,525 | 1,530 | -13 | -0.8% | 54,500 |
| 2022/10/18 | 1,534 | 1,547 | 1,530 | 1,543 | +33 | +2.2% | 57,600 |
| 2022/10/17 | 1,491 | 1,514 | 1,486 | 1,510 | +2 | +0.1% | 81,700 |
| 2022/10/14 | 1,509 | 1,528 | 1,484 | 1,508 | +29 | +2% | 103,800 |
| 2022/10/13 | 1,510 | 1,512 | 1,479 | 1,479 | -39 | -2.6% | 84,400 |
| 2022/10/12 | 1,528 | 1,542 | 1,518 | 1,518 | -20 | -1.3% | 80,700 |
| 2022/10/11 | 1,534 | 1,567 | 1,530 | 1,538 | -10 | -0.6% | 138,100 |
| 2022/10/07 | 1,573 | 1,580 | 1,541 | 1,548 | -48 | -3% | 126,900 |
| 2022/10/06 | 1,588 | 1,615 | 1,588 | 1,596 | +15 | +0.9% | 110,500 |
| 2022/10/05 | 1,600 | 1,610 | 1,580 | 1,581 | +2 | +0.1% | 96,300 |
| 2022/10/04 | 1,540 | 1,605 | 1,540 | 1,579 | ±0 | ±0% | 220,000 |
| 2022/10/03 | 1,551 | 1,579 | 1,549 | 1,579 | +20 | +1.3% | 100,000 |
| 2022/09/30 | 1,601 | 1,601 | 1,555 | 1,559 | -50 | -3.1% | 87,200 |
| 2022/09/29 | 1,600 | 1,615 | 1,583 | 1,609 | +28 | +1.8% | 84,300 |
| 2022/09/28 | 1,550 | 1,587 | 1,546 | 1,581 | +22 | +1.4% | 92,900 |
| 2022/09/27 | 1,559 | 1,570 | 1,547 | 1,559 | +9 | +0.6% | 70,600 |
| 2022/09/26 | 1,565 | 1,568 | 1,541 | 1,550 | -30 | -1.9% | 77,800 |
| 2022/09/22 | 1,577 | 1,588 | 1,561 | 1,580 | -13 | -0.8% | 71,200 |
| 2022/09/21 | 1,606 | 1,612 | 1,588 | 1,593 | -25 | -1.5% | 42,800 |
| 2022/09/20 | 1,633 | 1,640 | 1,614 | 1,618 | +8 | +0.5% | 46,500 |
| 2022/09/16 | 1,610 | 1,616 | 1,601 | 1,610 | -5 | -0.3% | 46,700 |
| 2022/09/15 | 1,644 | 1,644 | 1,608 | 1,615 | -13 | -0.8% | 56,500 |
| 2022/09/14 | 1,583 | 1,640 | 1,577 | 1,628 | +8 | +0.5% | 102,800 |
| 2022/09/13 | 1,609 | 1,626 | 1,599 | 1,620 | +18 | +1.1% | 48,200 |
| 2022/09/12 | 1,628 | 1,631 | 1,595 | 1,602 | -10 | -0.6% | 52,500 |
| 2022/09/09 | 1,610 | 1,627 | 1,605 | 1,612 | +4 | +0.2% | 106,400 |
601～
650
件表示中 / 6949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 | 138,100円 | +2.6% | -12.9% | 2.90% | 21.32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 | 247,000円 | +4.3% | +6.3% | 2.83% | 12.95倍 | 0.83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 |
| 芝浦メカ | 718,000円 | +18.4% | +18.0% | 3.87% | 9.05倍 | 2.32倍 |
|
半導体やＦＰＤ等の製造装置メーカー。枚葉式Ｓｉウエハ洗浄装置で世界首位。後工程にも強み |
| メガチップス | 479,500円 | -22.3% | -27.7% | 2.92% | 16.37倍 | 0.64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 | 614,000円 | +4.3% | +1.8% | 2.44% | 24.82倍 | 2.65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 |
市場注目の銘柄
チャート関連のコラム
