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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,472 | 1,502 | 1,469 | 1,491 | +13 | +0.9% | 90,900 |
| 2023/01/19 | 1,460 | 1,488 | 1,460 | 1,478 | +3 | +0.2% | 84,300 |
| 2023/01/18 | 1,419 | 1,478 | 1,419 | 1,475 | +67 | +4.8% | 142,100 |
| 2023/01/17 | 1,407 | 1,412 | 1,400 | 1,408 | +12 | +0.9% | 60,600 |
| 2023/01/16 | 1,400 | 1,420 | 1,391 | 1,396 | -10 | -0.7% | 79,600 |
| 2023/01/13 | 1,428 | 1,436 | 1,399 | 1,406 | -27 | -1.9% | 143,400 |
| 2023/01/12 | 1,450 | 1,458 | 1,429 | 1,433 | -15 | -1% | 120,400 |
| 2023/01/11 | 1,448 | 1,470 | 1,445 | 1,448 | +8 | +0.6% | 173,700 |
| 2023/01/10 | 1,445 | 1,468 | 1,437 | 1,440 | +4 | +0.3% | 94,500 |
| 2023/01/06 | 1,473 | 1,475 | 1,435 | 1,436 | -52 | -3.5% | 193,800 |
| 2023/01/05 | 1,520 | 1,520 | 1,464 | 1,488 | -46 | -3% | 185,300 |
| 2023/01/04 | 1,624 | 1,624 | 1,534 | 1,534 | -107 | -6.5% | 139,600 |
| 2022/12/30 | 1,615 | 1,656 | 1,615 | 1,641 | +28 | +1.7% | 142,600 |
| 2022/12/29 | 1,594 | 1,621 | 1,585 | 1,613 | +13 | +0.8% | 131,500 |
| 2022/12/28 | 1,611 | 1,614 | 1,585 | 1,600 | ±0 | ±0% | 190,200 |
| 2022/12/27 | 1,555 | 1,628 | 1,532 | 1,600 | -40 | -2.4% | 631,200 |
| 2022/12/26 | 1,589 | 1,695 | 1,552 | 1,640 | +70 | +4.5% | 614,000 |
| 2022/12/23 | 1,590 | 1,594 | 1,570 | 1,570 | -81 | -4.9% | 161,300 |
| 2022/12/22 | 1,652 | 1,652 | 1,620 | 1,651 | +5 | +0.3% | 78,200 |
| 2022/12/21 | 1,626 | 1,661 | 1,613 | 1,646 | +24 | +1.5% | 144,800 |
| 2022/12/20 | 1,667 | 1,671 | 1,611 | 1,622 | -45 | -2.7% | 153,800 |
| 2022/12/19 | 1,714 | 1,738 | 1,665 | 1,667 | -81 | -4.6% | 139,000 |
| 2022/12/16 | 1,724 | 1,750 | 1,714 | 1,748 | +22 | +1.3% | 238,400 |
| 2022/12/15 | 1,715 | 1,738 | 1,711 | 1,726 | +11 | +0.6% | 95,400 |
| 2022/12/14 | 1,700 | 1,717 | 1,692 | 1,715 | +22 | +1.3% | 75,100 |
| 2022/12/13 | 1,695 | 1,717 | 1,683 | 1,693 | +22 | +1.3% | 110,400 |
| 2022/12/12 | 1,631 | 1,671 | 1,631 | 1,671 | +19 | +1.2% | 94,700 |
| 2022/12/09 | 1,630 | 1,656 | 1,629 | 1,652 | +43 | +2.7% | 112,500 |
| 2022/12/08 | 1,598 | 1,613 | 1,567 | 1,609 | +14 | +0.9% | 120,600 |
| 2022/12/07 | 1,574 | 1,604 | 1,574 | 1,595 | -3 | -0.2% | 47,000 |
| 2022/12/06 | 1,588 | 1,601 | 1,585 | 1,598 | +14 | +0.9% | 89,500 |
| 2022/12/05 | 1,575 | 1,588 | 1,554 | 1,584 | +25 | +1.6% | 85,700 |
| 2022/12/02 | 1,579 | 1,579 | 1,542 | 1,559 | -35 | -2.2% | 108,600 |
| 2022/12/01 | 1,603 | 1,604 | 1,577 | 1,594 | -5 | -0.3% | 93,800 |
| 2022/11/30 | 1,608 | 1,623 | 1,597 | 1,599 | -14 | -0.9% | 113,700 |
| 2022/11/29 | 1,617 | 1,617 | 1,598 | 1,613 | ±0 | ±0% | 98,200 |
| 2022/11/28 | 1,653 | 1,653 | 1,603 | 1,613 | -57 | -3.4% | 159,400 |
| 2022/11/25 | 1,655 | 1,674 | 1,655 | 1,670 | +20 | +1.2% | 97,700 |
| 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 |
651～
700
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
