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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,528 | 1,552 | 1,522 | 1,534 | -3 | -0.2% | 44,500 |
| 2024/11/29 | 1,545 | 1,560 | 1,531 | 1,537 | -8 | -0.5% | 49,800 |
| 2024/11/28 | 1,499 | 1,548 | 1,497 | 1,545 | +25 | +1.6% | 93,000 |
| 2024/11/27 | 1,596 | 1,600 | 1,520 | 1,520 | -76 | -4.8% | 130,200 |
| 2024/11/26 | 1,601 | 1,609 | 1,590 | 1,596 | -5 | -0.3% | 68,800 |
| 2024/11/25 | 1,620 | 1,629 | 1,601 | 1,601 | -4 | -0.2% | 100,700 |
| 2024/11/22 | 1,600 | 1,618 | 1,600 | 1,605 | +1 | +0.1% | 55,600 |
| 2024/11/21 | 1,614 | 1,637 | 1,602 | 1,604 | -29 | -1.8% | 60,800 |
| 2024/11/20 | 1,626 | 1,659 | 1,609 | 1,633 | +3 | +0.2% | 100,300 |
| 2024/11/19 | 1,601 | 1,653 | 1,595 | 1,630 | +12 | +0.7% | 479,300 |
| 2024/11/18 | 1,581 | 1,623 | 1,575 | 1,618 | +35 | +2.2% | 1,130,900 |
| 2024/11/15 | 1,592 | 1,596 | 1,573 | 1,583 | +2 | +0.1% | 477,600 |
| 2024/11/14 | 1,595 | 1,600 | 1,581 | 1,581 | -11 | -0.7% | 337,400 |
| 2024/11/13 | 1,615 | 1,628 | 1,587 | 1,592 | -19 | -1.2% | 170,500 |
| 2024/11/12 | 1,620 | 1,637 | 1,611 | 1,611 | ±0 | ±0% | 74,800 |
| 2024/11/11 | 1,610 | 1,617 | 1,604 | 1,611 | -3 | -0.2% | 100,700 |
| 2024/11/08 | 1,631 | 1,642 | 1,613 | 1,614 | -1 | -0.1% | 77,400 |
| 2024/11/07 | 1,613 | 1,630 | 1,601 | 1,615 | +16 | +1% | 78,700 |
| 2024/11/06 | 1,621 | 1,622 | 1,594 | 1,599 | -11 | -0.7% | 97,100 |
| 2024/11/05 | 1,595 | 1,613 | 1,578 | 1,610 | +31 | +2% | 67,000 |
| 2024/11/01 | 1,588 | 1,591 | 1,575 | 1,579 | -24 | -1.5% | 92,300 |
| 2024/10/31 | 1,584 | 1,610 | 1,578 | 1,603 | +18 | +1.1% | 85,600 |
| 2024/10/30 | 1,578 | 1,586 | 1,568 | 1,585 | +7 | +0.4% | 189,700 |
| 2024/10/29 | 1,575 | 1,582 | 1,564 | 1,578 | +3 | +0.2% | 69,800 |
| 2024/10/28 | 1,565 | 1,582 | 1,560 | 1,575 | +10 | +0.6% | 59,100 |
| 2024/10/25 | 1,583 | 1,586 | 1,564 | 1,565 | -24 | -1.5% | 48,400 |
| 2024/10/24 | 1,602 | 1,612 | 1,586 | 1,589 | -21 | -1.3% | 58,400 |
| 2024/10/23 | 1,632 | 1,636 | 1,610 | 1,610 | -22 | -1.3% | 52,700 |
| 2024/10/22 | 1,637 | 1,641 | 1,618 | 1,632 | -9 | -0.5% | 53,200 |
| 2024/10/21 | 1,658 | 1,658 | 1,638 | 1,641 | -8 | -0.5% | 38,100 |
| 2024/10/18 | 1,656 | 1,667 | 1,636 | 1,649 | -4 | -0.2% | 52,000 |
| 2024/10/17 | 1,692 | 1,697 | 1,653 | 1,653 | -40 | -2.4% | 69,100 |
| 2024/10/16 | 1,696 | 1,727 | 1,688 | 1,693 | -8 | -0.5% | 69,300 |
| 2024/10/15 | 1,680 | 1,709 | 1,680 | 1,701 | +22 | +1.3% | 55,100 |
| 2024/10/11 | 1,693 | 1,694 | 1,673 | 1,679 | -3 | -0.2% | 65,600 |
| 2024/10/10 | 1,682 | 1,682 | 1,661 | 1,682 | -7 | -0.4% | 57,600 |
| 2024/10/09 | 1,689 | 1,696 | 1,678 | 1,689 | -1 | -0.1% | 59,900 |
| 2024/10/08 | 1,673 | 1,694 | 1,673 | 1,690 | +3 | +0.2% | 52,800 |
| 2024/10/07 | 1,705 | 1,705 | 1,668 | 1,687 | -5 | -0.3% | 118,600 |
| 2024/10/04 | 1,696 | 1,723 | 1,691 | 1,692 | +8 | +0.5% | 159,400 |
| 2024/10/03 | 1,710 | 1,710 | 1,676 | 1,684 | +11 | +0.7% | 152,100 |
| 2024/10/02 | 1,690 | 1,780 | 1,673 | 1,673 | +46 | +2.8% | 695,600 |
| 2024/10/01 | 1,644 | 1,645 | 1,608 | 1,627 | -26 | -1.6% | 154,900 |
| 2024/09/30 | 1,650 | 1,677 | 1,631 | 1,653 | -37 | -2.2% | 132,700 |
| 2024/09/27 | 1,713 | 1,727 | 1,685 | 1,690 | -13 | -0.8% | 80,200 |
| 2024/09/26 | 1,690 | 1,712 | 1,676 | 1,703 | +31 | +1.9% | 149,800 |
| 2024/09/25 | 1,657 | 1,679 | 1,650 | 1,672 | +7 | +0.4% | 51,800 |
| 2024/09/24 | 1,690 | 1,691 | 1,660 | 1,665 | -10 | -0.6% | 53,100 |
| 2024/09/20 | 1,688 | 1,703 | 1,668 | 1,675 | -4 | -0.2% | 107,900 |
| 2024/09/19 | 1,700 | 1,723 | 1,677 | 1,679 | -12 | -0.7% | 74,700 |
101～
150
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
