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 |
|---|---|---|---|---|---|---|---|
| 2022/09/08 | 1,583 | 1,614 | 1,583 | 1,608 | +40 | +2.6% | 99,100 |
| 2022/09/07 | 1,566 | 1,574 | 1,549 | 1,568 | -13 | -0.8% | 62,100 |
| 2022/09/06 | 1,582 | 1,589 | 1,570 | 1,581 | +5 | +0.3% | 64,400 |
| 2022/09/05 | 1,579 | 1,588 | 1,561 | 1,576 | -16 | -1% | 52,700 |
| 2022/09/02 | 1,585 | 1,594 | 1,575 | 1,592 | +8 | +0.5% | 48,000 |
| 2022/09/01 | 1,593 | 1,602 | 1,579 | 1,584 | -20 | -1.2% | 64,300 |
| 2022/08/31 | 1,625 | 1,629 | 1,603 | 1,604 | -38 | -2.3% | 64,600 |
| 2022/08/30 | 1,613 | 1,647 | 1,611 | 1,642 | +39 | +2.4% | 41,700 |
| 2022/08/29 | 1,612 | 1,613 | 1,584 | 1,603 | -10 | -0.6% | 116,400 |
| 2022/08/26 | 1,628 | 1,628 | 1,608 | 1,613 | ±0 | ±0% | 38,900 |
| 2022/08/25 | 1,610 | 1,621 | 1,598 | 1,613 | -8 | -0.5% | 40,800 |
| 2022/08/24 | 1,618 | 1,644 | 1,610 | 1,621 | +17 | +1.1% | 68,000 |
| 2022/08/23 | 1,619 | 1,619 | 1,598 | 1,604 | -29 | -1.8% | 47,500 |
| 2022/08/22 | 1,648 | 1,664 | 1,629 | 1,633 | -33 | -2% | 65,200 |
| 2022/08/19 | 1,620 | 1,683 | 1,620 | 1,666 | +62 | +3.9% | 153,900 |
| 2022/08/18 | 1,614 | 1,615 | 1,598 | 1,604 | -10 | -0.6% | 60,900 |
| 2022/08/17 | 1,596 | 1,618 | 1,585 | 1,614 | +42 | +2.7% | 98,000 |
| 2022/08/16 | 1,586 | 1,586 | 1,563 | 1,572 | -7 | -0.4% | 44,000 |
| 2022/08/15 | 1,586 | 1,586 | 1,565 | 1,579 | +11 | +0.7% | 36,700 |
| 2022/08/12 | 1,550 | 1,582 | 1,550 | 1,568 | +28 | +1.8% | 94,600 |
| 2022/08/10 | 1,539 | 1,542 | 1,522 | 1,540 | +4 | +0.3% | 39,600 |
| 2022/08/09 | 1,540 | 1,540 | 1,530 | 1,536 | -1 | -0.1% | 36,200 |
| 2022/08/08 | 1,520 | 1,537 | 1,514 | 1,537 | +26 | +1.7% | 54,900 |
| 2022/08/05 | 1,485 | 1,529 | 1,485 | 1,511 | +26 | +1.8% | 81,900 |
| 2022/08/04 | 1,514 | 1,514 | 1,485 | 1,485 | -8 | -0.5% | 44,600 |
| 2022/08/03 | 1,504 | 1,506 | 1,485 | 1,493 | +3 | +0.2% | 34,900 |
| 2022/08/02 | 1,501 | 1,508 | 1,482 | 1,490 | -18 | -1.2% | 53,300 |
| 2022/08/01 | 1,470 | 1,512 | 1,465 | 1,508 | +36 | +2.4% | 66,800 |
| 2022/07/29 | 1,496 | 1,496 | 1,470 | 1,472 | -24 | -1.6% | 44,500 |
| 2022/07/28 | 1,510 | 1,510 | 1,480 | 1,496 | -3 | -0.2% | 77,300 |
| 2022/07/27 | 1,515 | 1,517 | 1,496 | 1,499 | -25 | -1.6% | 50,000 |
| 2022/07/26 | 1,507 | 1,528 | 1,504 | 1,524 | +17 | +1.1% | 55,900 |
| 2022/07/25 | 1,517 | 1,522 | 1,496 | 1,507 | -16 | -1.1% | 37,300 |
| 2022/07/22 | 1,517 | 1,536 | 1,509 | 1,523 | +6 | +0.4% | 63,200 |
| 2022/07/21 | 1,505 | 1,519 | 1,499 | 1,517 | +9 | +0.6% | 38,800 |
| 2022/07/20 | 1,512 | 1,514 | 1,494 | 1,508 | +21 | +1.4% | 72,000 |
| 2022/07/19 | 1,491 | 1,491 | 1,474 | 1,487 | +6 | +0.4% | 54,000 |
| 2022/07/15 | 1,447 | 1,490 | 1,440 | 1,481 | +30 | +2.1% | 110,000 |
| 2022/07/14 | 1,458 | 1,463 | 1,437 | 1,451 | -9 | -0.6% | 57,700 |
| 2022/07/13 | 1,472 | 1,475 | 1,447 | 1,460 | -2 | -0.1% | 70,200 |
| 2022/07/12 | 1,490 | 1,516 | 1,454 | 1,462 | -53 | -3.5% | 113,700 |
| 2022/07/11 | 1,516 | 1,524 | 1,495 | 1,515 | +19 | +1.3% | 100,700 |
| 2022/07/08 | 1,470 | 1,524 | 1,462 | 1,496 | +26 | +1.8% | 307,300 |
| 2022/07/07 | 1,449 | 1,470 | 1,432 | 1,470 | +37 | +2.6% | 95,900 |
| 2022/07/06 | 1,433 | 1,443 | 1,421 | 1,433 | -7 | -0.5% | 71,600 |
| 2022/07/05 | 1,449 | 1,458 | 1,435 | 1,440 | ±0 | ±0% | 141,300 |
| 2022/07/04 | 1,419 | 1,490 | 1,415 | 1,440 | +81 | +6% | 404,900 |
| 2022/07/01 | 1,370 | 1,387 | 1,348 | 1,359 | -22 | -1.6% | 124,400 |
| 2022/06/30 | 1,421 | 1,421 | 1,371 | 1,381 | -23 | -1.6% | 115,000 |
| 2022/06/29 | 1,409 | 1,418 | 1,399 | 1,404 | -17 | -1.2% | 96,700 |
651～
700
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
