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 |
|---|---|---|---|---|---|---|---|
| 2018/08/01 | 1,450 | 1,453 | 1,442 | 1,443 | +5 | +0.3% | 102,200 |
| 2018/07/31 | 1,429 | 1,460 | 1,418 | 1,438 | -7 | -0.5% | 300,100 |
| 2018/07/30 | 1,447 | 1,458 | 1,428 | 1,445 | -22 | -1.5% | 214,000 |
| 2018/07/27 | 1,452 | 1,484 | 1,450 | 1,467 | +16 | +1.1% | 184,400 |
| 2018/07/26 | 1,430 | 1,455 | 1,421 | 1,451 | +39 | +2.8% | 160,600 |
| 2018/07/25 | 1,413 | 1,418 | 1,395 | 1,412 | +6 | +0.4% | 127,800 |
| 2018/07/24 | 1,422 | 1,432 | 1,399 | 1,406 | -10 | -0.7% | 112,400 |
| 2018/07/23 | 1,411 | 1,431 | 1,411 | 1,416 | +4 | +0.3% | 238,100 |
| 2018/07/20 | 1,410 | 1,423 | 1,404 | 1,412 | +2 | +0.1% | 335,300 |
| 2018/07/19 | 1,410 | 1,416 | 1,403 | 1,410 | +4 | +0.3% | 193,000 |
| 2018/07/18 | 1,403 | 1,415 | 1,398 | 1,406 | +11 | +0.8% | 146,500 |
| 2018/07/17 | 1,380 | 1,403 | 1,371 | 1,395 | +21 | +1.5% | 389,300 |
| 2018/07/13 | 1,374 | 1,382 | 1,362 | 1,374 | +9 | +0.7% | 271,000 |
| 2018/07/12 | 1,366 | 1,372 | 1,343 | 1,365 | -1 | -0.1% | 456,700 |
| 2018/07/11 | 1,346 | 1,369 | 1,344 | 1,366 | +20 | +1.5% | 293,500 |
| 2018/07/10 | 1,366 | 1,367 | 1,335 | 1,346 | +10 | +0.7% | 282,100 |
| 2018/07/09 | 1,328 | 1,338 | 1,316 | 1,336 | +11 | +0.8% | 272,000 |
| 2018/07/06 | 1,327 | 1,332 | 1,315 | 1,325 | -5 | -0.4% | 383,000 |
| 2018/07/05 | 1,340 | 1,349 | 1,319 | 1,330 | -22 | -1.6% | 400,100 |
| 2018/07/04 | 1,376 | 1,391 | 1,337 | 1,352 | -28 | -2% | 580,200 |
| 2018/07/03 | 1,351 | 1,380 | 1,331 | 1,380 | +29 | +2.1% | 721,400 |
| 2018/07/02 | 1,381 | 1,404 | 1,338 | 1,351 | -3 | -0.2% | 751,900 |
| 2018/06/29 | 1,346 | 1,361 | 1,295 | 1,354 | -112 | -7.6% | 1,643,400 |
| 2018/06/28 | 1,498 | 1,510 | 1,445 | 1,466 | -69 | -4.5% | 717,700 |
| 2018/06/27 | 1,573 | 1,597 | 1,524 | 1,535 | -57 | -3.6% | 408,200 |
| 2018/06/26 | 1,600 | 1,619 | 1,584 | 1,592 | +10 | +0.6% | 709,600 |
| 2018/06/25 | 1,600 | 1,610 | 1,577 | 1,582 | -29 | -1.8% | 273,000 |
| 2018/06/22 | 1,564 | 1,611 | 1,556 | 1,611 | +40 | +2.5% | 348,600 |
| 2018/06/21 | 1,560 | 1,582 | 1,540 | 1,571 | +8 | +0.5% | 336,400 |
| 2018/06/20 | 1,565 | 1,565 | 1,527 | 1,563 | -7 | -0.4% | 445,100 |
| 2018/06/19 | 1,566 | 1,592 | 1,554 | 1,570 | -11 | -0.7% | 619,900 |
| 2018/06/18 | 1,587 | 1,602 | 1,563 | 1,581 | -8 | -0.5% | 423,800 |
| 2018/06/15 | 1,571 | 1,605 | 1,565 | 1,589 | +10 | +0.6% | 582,600 |
| 2018/06/14 | 1,610 | 1,622 | 1,576 | 1,579 | -55 | -3.4% | 922,200 |
| 2018/06/13 | 1,655 | 1,725 | 1,628 | 1,634 | -91 | -5.3% | 930,600 |
| 2018/06/12 | 1,740 | 1,740 | 1,709 | 1,725 | -11 | -0.6% | 311,200 |
| 2018/06/11 | 1,708 | 1,755 | 1,708 | 1,736 | +28 | +1.6% | 474,400 |
| 2018/06/08 | 1,715 | 1,727 | 1,696 | 1,708 | -12 | -0.7% | 250,500 |
| 2018/06/07 | 1,741 | 1,741 | 1,676 | 1,720 | -28 | -1.6% | 190,200 |
| 2018/06/06 | 1,750 | 1,758 | 1,733 | 1,748 | +9 | +0.5% | 248,100 |
| 2018/06/05 | 1,710 | 1,742 | 1,710 | 1,739 | +39 | +2.3% | 287,100 |
| 2018/06/04 | 1,687 | 1,700 | 1,685 | 1,700 | +29 | +1.7% | 155,900 |
| 2018/06/01 | 1,630 | 1,672 | 1,630 | 1,671 | +26 | +1.6% | 230,600 |
| 2018/05/31 | 1,635 | 1,653 | 1,617 | 1,645 | +26 | +1.6% | 211,800 |
| 2018/05/30 | 1,617 | 1,640 | 1,609 | 1,619 | -21 | -1.3% | 146,800 |
| 2018/05/29 | 1,642 | 1,646 | 1,618 | 1,640 | -1 | -0.1% | 162,800 |
| 2018/05/28 | 1,600 | 1,662 | 1,600 | 1,641 | +45 | +2.8% | 397,000 |
| 2018/05/25 | 1,594 | 1,600 | 1,578 | 1,596 | ±0 | ±0% | 90,800 |
| 2018/05/24 | 1,595 | 1,612 | 1,586 | 1,596 | -1 | -0.1% | 163,500 |
| 2018/05/23 | 1,586 | 1,607 | 1,580 | 1,597 | +13 | +0.8% | 267,700 |
1651～
1700
件表示中 / 6950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 | 139,800円 | +2.6% | -12.9% | 2.86% | 21.59倍 | 1.06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 |
| 芝浦メカ | 743,000円 | +18.4% | +18.0% | 3.74% | 9.37倍 | 2.40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 | 492,500円 | -22.3% | -27.7% | 2.84% | 16.82倍 | 0.66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 | 616,000円 | - | - | - | - | 2.52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 |
| ワコム | 63,200円 | -4.9% | +10.6% | 3.48% | 10.00倍 | 2.75倍 |
|
描画用のペン入力タブレットで首位。サムスンのスマホなど他社向け電子ペンシステムを供給 |
市場注目の銘柄
チャート関連のコラム
