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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,590 | 1,595 | 1,576 | 1,592 | ±0 | ±0% | 63,100 |
| 2025/02/17 | 1,615 | 1,629 | 1,591 | 1,592 | -23 | -1.4% | 56,500 |
| 2025/02/14 | 1,641 | 1,641 | 1,606 | 1,615 | -26 | -1.6% | 78,300 |
| 2025/02/13 | 1,650 | 1,657 | 1,641 | 1,641 | +5 | +0.3% | 43,300 |
| 2025/02/12 | 1,650 | 1,650 | 1,620 | 1,636 | +4 | +0.2% | 27,700 |
| 2025/02/10 | 1,675 | 1,676 | 1,624 | 1,632 | -31 | -1.9% | 38,900 |
| 2025/02/07 | 1,677 | 1,691 | 1,663 | 1,663 | -1 | -0.1% | 53,000 |
| 2025/02/06 | 1,655 | 1,689 | 1,655 | 1,664 | +12 | +0.7% | 34,600 |
| 2025/02/05 | 1,668 | 1,671 | 1,646 | 1,652 | +15 | +0.9% | 43,300 |
| 2025/02/04 | 1,694 | 1,696 | 1,631 | 1,637 | -33 | -2% | 51,100 |
| 2025/02/03 | 1,666 | 1,690 | 1,658 | 1,670 | -20 | -1.2% | 93,500 |
| 2025/01/31 | 1,710 | 1,710 | 1,686 | 1,690 | -10 | -0.6% | 52,100 |
| 2025/01/30 | 1,675 | 1,710 | 1,673 | 1,700 | +20 | +1.2% | 66,200 |
| 2025/01/29 | 1,692 | 1,692 | 1,674 | 1,680 | +7 | +0.4% | 60,700 |
| 2025/01/28 | 1,643 | 1,684 | 1,643 | 1,673 | +16 | +1% | 63,200 |
| 2025/01/27 | 1,643 | 1,662 | 1,640 | 1,657 | +33 | +2% | 58,400 |
| 2025/01/24 | 1,617 | 1,647 | 1,609 | 1,624 | +6 | +0.4% | 51,300 |
| 2025/01/23 | 1,609 | 1,628 | 1,604 | 1,618 | +7 | +0.4% | 56,500 |
| 2025/01/22 | 1,645 | 1,660 | 1,611 | 1,611 | -26 | -1.6% | 65,000 |
| 2025/01/21 | 1,644 | 1,644 | 1,612 | 1,637 | +7 | +0.4% | 37,800 |
| 2025/01/20 | 1,595 | 1,642 | 1,595 | 1,630 | +39 | +2.5% | 55,400 |
| 2025/01/17 | 1,580 | 1,606 | 1,577 | 1,591 | +9 | +0.6% | 71,700 |
| 2025/01/16 | 1,615 | 1,626 | 1,582 | 1,582 | -40 | -2.5% | 63,400 |
| 2025/01/15 | 1,611 | 1,630 | 1,611 | 1,622 | +10 | +0.6% | 74,800 |
| 2025/01/14 | 1,625 | 1,639 | 1,606 | 1,612 | -24 | -1.5% | 68,500 |
| 2025/01/10 | 1,670 | 1,676 | 1,634 | 1,636 | -44 | -2.6% | 73,500 |
| 2025/01/09 | 1,677 | 1,695 | 1,665 | 1,680 | -9 | -0.5% | 72,800 |
| 2025/01/08 | 1,712 | 1,720 | 1,679 | 1,689 | -40 | -2.3% | 108,500 |
| 2025/01/07 | 1,716 | 1,740 | 1,688 | 1,729 | +28 | +1.6% | 131,100 |
| 2025/01/06 | 1,775 | 1,798 | 1,701 | 1,701 | -99 | -5.5% | 133,800 |
| 2024/12/30 | 1,786 | 1,807 | 1,783 | 1,800 | +6 | +0.3% | 98,800 |
| 2024/12/27 | 1,833 | 1,843 | 1,777 | 1,794 | -40 | -2.2% | 173,200 |
| 2024/12/26 | 1,814 | 1,840 | 1,784 | 1,834 | +54 | +3% | 229,000 |
| 2024/12/25 | 1,760 | 1,785 | 1,750 | 1,780 | +41 | +2.4% | 188,300 |
| 2024/12/24 | 1,740 | 1,784 | 1,722 | 1,739 | -74 | -4.1% | 479,100 |
| 2024/12/23 | 1,844 | 1,845 | 1,797 | 1,813 | -3 | -0.2% | 316,200 |
| 2024/12/20 | 1,844 | 1,849 | 1,807 | 1,816 | -23 | -1.3% | 209,600 |
| 2024/12/19 | 1,780 | 1,842 | 1,777 | 1,839 | +23 | +1.3% | 250,600 |
| 2024/12/18 | 1,840 | 1,859 | 1,784 | 1,816 | -13 | -0.7% | 650,200 |
| 2024/12/17 | 1,735 | 1,829 | 1,683 | 1,829 | +261 | +16.6% | 1,236,600 |
| 2024/12/16 | 1,573 | 1,590 | 1,566 | 1,568 | +6 | +0.4% | 37,200 |
| 2024/12/13 | 1,584 | 1,600 | 1,556 | 1,562 | -33 | -2.1% | 85,400 |
| 2024/12/12 | 1,598 | 1,609 | 1,591 | 1,595 | +15 | +0.9% | 66,800 |
| 2024/12/11 | 1,588 | 1,595 | 1,576 | 1,580 | -19 | -1.2% | 44,800 |
| 2024/12/10 | 1,591 | 1,610 | 1,579 | 1,599 | +28 | +1.8% | 77,800 |
| 2024/12/09 | 1,549 | 1,580 | 1,545 | 1,571 | +18 | +1.2% | 46,200 |
| 2024/12/06 | 1,555 | 1,565 | 1,546 | 1,553 | -11 | -0.7% | 39,600 |
| 2024/12/05 | 1,588 | 1,595 | 1,563 | 1,564 | -24 | -1.5% | 39,700 |
| 2024/12/04 | 1,585 | 1,614 | 1,585 | 1,588 | +3 | +0.2% | 91,400 |
| 2024/12/03 | 1,550 | 1,608 | 1,550 | 1,585 | +51 | +3.3% | 147,100 |
51～
100
件表示中 / 6946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 | 136,200円 | +2.6% | -12.9% | 2.94% | 21.03倍 | 1.03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 |
| 図 研 | 516,000円 | +6.6% | +8.5% | 1.94% | 27.95倍 | 2.76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 |
| ホシデン | 187,000円 | +8.7% | -25.7% | 2.03% | 10.57倍 | 0.68倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| キヤノン電 | 229,100円 | +4.3% | +6.3% | 3.06% | 12.01倍 | 0.77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 | 464,500円 | -22.3% | -27.7% | 3.01% | 15.86倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
