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 |
|---|---|---|---|---|---|---|---|
| 2018/12/07 | 1,127 | 1,144 | 1,125 | 1,132 | +13 | +1.2% | 196,600 |
| 2018/12/06 | 1,143 | 1,143 | 1,106 | 1,119 | -27 | -2.4% | 208,100 |
| 2018/12/05 | 1,167 | 1,173 | 1,145 | 1,146 | -37 | -3.1% | 184,100 |
| 2018/12/04 | 1,190 | 1,206 | 1,183 | 1,183 | -9 | -0.8% | 267,200 |
| 2018/12/03 | 1,181 | 1,199 | 1,174 | 1,192 | +21 | +1.8% | 188,500 |
| 2018/11/30 | 1,170 | 1,175 | 1,156 | 1,171 | -7 | -0.6% | 182,300 |
| 2018/11/29 | 1,185 | 1,186 | 1,167 | 1,178 | +2 | +0.2% | 142,500 |
| 2018/11/28 | 1,175 | 1,176 | 1,161 | 1,176 | +10 | +0.9% | 180,800 |
| 2018/11/27 | 1,150 | 1,170 | 1,150 | 1,166 | +7 | +0.6% | 190,700 |
| 2018/11/26 | 1,135 | 1,160 | 1,126 | 1,159 | +12 | +1% | 207,200 |
| 2018/11/22 | 1,148 | 1,148 | 1,134 | 1,147 | +14 | +1.2% | 163,800 |
| 2018/11/21 | 1,150 | 1,155 | 1,132 | 1,133 | -30 | -2.6% | 250,700 |
| 2018/11/20 | 1,140 | 1,175 | 1,135 | 1,163 | +3 | +0.3% | 421,700 |
| 2018/11/19 | 1,152 | 1,165 | 1,132 | 1,160 | -16 | -1.4% | 363,200 |
| 2018/11/16 | 1,145 | 1,192 | 1,141 | 1,176 | +15 | +1.3% | 681,500 |
| 2018/11/15 | 1,158 | 1,178 | 1,144 | 1,161 | -19 | -1.6% | 1,017,000 |
| 2018/11/14 | 1,179 | 1,197 | 1,174 | 1,180 | -4 | -0.3% | 408,600 |
| 2018/11/13 | 1,186 | 1,191 | 1,163 | 1,184 | -24 | -2% | 387,200 |
| 2018/11/12 | 1,225 | 1,226 | 1,200 | 1,208 | -16 | -1.3% | 234,500 |
| 2018/11/09 | 1,207 | 1,229 | 1,206 | 1,224 | +17 | +1.4% | 189,300 |
| 2018/11/08 | 1,221 | 1,227 | 1,205 | 1,207 | +2 | +0.2% | 269,100 |
| 2018/11/07 | 1,203 | 1,221 | 1,198 | 1,205 | -2 | -0.2% | 320,900 |
| 2018/11/06 | 1,200 | 1,215 | 1,191 | 1,207 | +12 | +1% | 192,200 |
| 2018/11/05 | 1,200 | 1,203 | 1,189 | 1,195 | -19 | -1.6% | 165,100 |
| 2018/11/02 | 1,215 | 1,221 | 1,200 | 1,214 | +1 | +0.1% | 318,500 |
| 2018/11/01 | 1,215 | 1,224 | 1,206 | 1,213 | -17 | -1.4% | 217,200 |
| 2018/10/31 | 1,220 | 1,233 | 1,203 | 1,230 | +29 | +2.4% | 447,500 |
| 2018/10/30 | 1,183 | 1,213 | 1,183 | 1,201 | +9 | +0.8% | 330,100 |
| 2018/10/29 | 1,168 | 1,206 | 1,168 | 1,192 | +24 | +2.1% | 378,200 |
| 2018/10/26 | 1,174 | 1,192 | 1,157 | 1,168 | -6 | -0.5% | 483,500 |
| 2018/10/25 | 1,169 | 1,186 | 1,153 | 1,174 | -25 | -2.1% | 437,000 |
| 2018/10/24 | 1,248 | 1,248 | 1,181 | 1,199 | -40 | -3.2% | 554,600 |
| 2018/10/23 | 1,249 | 1,253 | 1,232 | 1,239 | -14 | -1.1% | 387,400 |
| 2018/10/22 | 1,275 | 1,275 | 1,247 | 1,253 | -35 | -2.7% | 549,300 |
| 2018/10/19 | 1,361 | 1,371 | 1,282 | 1,288 | -93 | -6.7% | 788,400 |
| 2018/10/18 | 1,388 | 1,391 | 1,372 | 1,381 | -5 | -0.4% | 314,600 |
| 2018/10/17 | 1,397 | 1,399 | 1,382 | 1,386 | +2 | +0.1% | 287,100 |
| 2018/10/16 | 1,367 | 1,387 | 1,359 | 1,384 | +14 | +1% | 305,800 |
| 2018/10/15 | 1,384 | 1,401 | 1,370 | 1,370 | -1 | -0.1% | 582,100 |
| 2018/10/12 | 1,355 | 1,385 | 1,355 | 1,371 | +7 | +0.5% | 586,300 |
| 2018/10/11 | 1,341 | 1,376 | 1,332 | 1,364 | -4 | -0.3% | 916,500 |
| 2018/10/10 | 1,370 | 1,387 | 1,364 | 1,368 | -20 | -1.4% | 268,000 |
| 2018/10/09 | 1,405 | 1,419 | 1,385 | 1,388 | -8 | -0.6% | 438,100 |
| 2018/10/05 | 1,378 | 1,403 | 1,369 | 1,396 | +19 | +1.4% | 645,600 |
| 2018/10/04 | 1,390 | 1,400 | 1,356 | 1,377 | -13 | -0.9% | 722,500 |
| 2018/10/03 | 1,360 | 1,390 | 1,328 | 1,390 | +13 | +0.9% | 1,985,600 |
| 2018/10/02 | 1,405 | 1,421 | 1,322 | 1,377 | -168 | -10.9% | 3,772,700 |
| 2018/10/01 | 1,585 | 1,610 | 1,541 | 1,545 | -62 | -3.9% | 508,500 |
| 2018/09/28 | 1,622 | 1,641 | 1,605 | 1,607 | +2 | +0.1% | 270,100 |
| 2018/09/27 | 1,649 | 1,661 | 1,602 | 1,605 | -77 | -4.6% | 246,900 |
1651～
1700
件表示中 / 7038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 | 166,000円 | +3.2% | +1.3% | 3.86% | 21.96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 |
| メガチップス | 635,000円 | -0.8% | +3.5% | 2.20% | 25.73倍 | 0.87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 |
| ＰＨＣＨＤ | 101,700円 | +0.4% | -35.2% | 4.13% | 17.39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 |
| キヤノン電 | 273,600円 | +4.3% | +6.3% | 2.56% | 14.35倍 | 0.92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 | 513,000円 | +5.6% | +6.1% | 1.95% | 24.69倍 | 2.75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
