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 |
|---|---|---|---|---|---|---|---|
| 2018/03/07 | 1,328 | 1,352 | 1,313 | 1,334 | +5 | +0.4% | 280,500 |
| 2018/03/06 | 1,320 | 1,340 | 1,320 | 1,329 | +16 | +1.2% | 176,200 |
| 2018/03/05 | 1,306 | 1,319 | 1,294 | 1,313 | -14 | -1.1% | 227,600 |
| 2018/03/02 | 1,300 | 1,328 | 1,293 | 1,327 | +10 | +0.8% | 292,600 |
| 2018/03/01 | 1,340 | 1,370 | 1,307 | 1,317 | -22 | -1.6% | 496,600 |
| 2018/02/28 | 1,329 | 1,357 | 1,303 | 1,339 | -13 | -1% | 552,000 |
| 2018/02/27 | 1,378 | 1,378 | 1,350 | 1,352 | -12 | -0.9% | 306,300 |
| 2018/02/26 | 1,395 | 1,402 | 1,350 | 1,364 | -28 | -2% | 396,200 |
| 2018/02/23 | 1,358 | 1,392 | 1,356 | 1,392 | +36 | +2.7% | 571,000 |
| 2018/02/22 | 1,360 | 1,365 | 1,344 | 1,356 | +1 | +0.1% | 238,800 |
| 2018/02/21 | 1,364 | 1,370 | 1,344 | 1,355 | -14 | -1% | 229,600 |
| 2018/02/20 | 1,350 | 1,370 | 1,329 | 1,369 | +5 | +0.4% | 334,100 |
| 2018/02/19 | 1,304 | 1,371 | 1,304 | 1,364 | +73 | +5.7% | 933,800 |
| 2018/02/16 | 1,274 | 1,301 | 1,274 | 1,291 | +13 | +1% | 427,400 |
| 2018/02/15 | 1,300 | 1,304 | 1,278 | 1,278 | -28 | -2.1% | 302,700 |
| 2018/02/14 | 1,281 | 1,314 | 1,281 | 1,306 | +11 | +0.8% | 407,400 |
| 2018/02/13 | 1,294 | 1,314 | 1,276 | 1,295 | +7 | +0.5% | 467,400 |
| 2018/02/09 | 1,244 | 1,288 | 1,241 | 1,288 | -13 | -1% | 309,900 |
| 2018/02/08 | 1,277 | 1,308 | 1,274 | 1,301 | +24 | +1.9% | 284,800 |
| 2018/02/07 | 1,300 | 1,315 | 1,277 | 1,277 | +9 | +0.7% | 476,900 |
| 2018/02/06 | 1,221 | 1,268 | 1,210 | 1,268 | -57 | -4.3% | 1,007,600 |
| 2018/02/05 | 1,330 | 1,335 | 1,321 | 1,325 | -23 | -1.7% | 1,445,300 |
| 2018/02/02 | 1,350 | 1,360 | 1,337 | 1,348 | -8 | -0.6% | 393,900 |
| 2018/02/01 | 1,335 | 1,364 | 1,335 | 1,356 | +17 | +1.3% | 491,900 |
| 2018/01/31 | 1,350 | 1,362 | 1,339 | 1,339 | -21 | -1.5% | 465,500 |
| 2018/01/30 | 1,363 | 1,367 | 1,345 | 1,360 | -11 | -0.8% | 497,400 |
| 2018/01/29 | 1,365 | 1,375 | 1,359 | 1,371 | +2 | +0.1% | 293,300 |
| 2018/01/26 | 1,363 | 1,376 | 1,357 | 1,369 | +14 | +1% | 495,800 |
| 2018/01/25 | 1,366 | 1,373 | 1,349 | 1,355 | -11 | -0.8% | 1,102,600 |
| 2018/01/24 | 1,365 | 1,393 | 1,364 | 1,366 | -2 | -0.1% | 923,200 |
| 2018/01/23 | 1,360 | 1,393 | 1,355 | 1,368 | +6 | +0.4% | 495,000 |
| 2018/01/22 | 1,360 | 1,381 | 1,344 | 1,362 | -16 | -1.2% | 638,000 |
| 2018/01/19 | 1,401 | 1,413 | 1,363 | 1,378 | -32 | -2.3% | 596,000 |
| 2018/01/18 | 1,377 | 1,420 | 1,377 | 1,410 | +42 | +3.1% | 1,071,800 |
| 2018/01/17 | 1,385 | 1,386 | 1,350 | 1,368 | -15 | -1.1% | 945,400 |
| 2018/01/16 | 1,356 | 1,390 | 1,347 | 1,383 | +117 | +9.2% | 2,482,300 |
| 2018/01/15 | 1,250 | 1,274 | 1,245 | 1,266 | +33 | +2.7% | 574,100 |
| 2018/01/12 | 1,215 | 1,235 | 1,206 | 1,233 | +18 | +1.5% | 416,400 |
| 2018/01/11 | 1,197 | 1,218 | 1,189 | 1,215 | +18 | +1.5% | 355,200 |
| 2018/01/10 | 1,198 | 1,216 | 1,188 | 1,197 | +5 | +0.4% | 427,600 |
| 2018/01/09 | 1,183 | 1,198 | 1,167 | 1,192 | +18 | +1.5% | 440,200 |
| 2018/01/05 | 1,165 | 1,186 | 1,165 | 1,174 | -1 | -0.1% | 357,100 |
| 2018/01/04 | 1,178 | 1,194 | 1,167 | 1,175 | +27 | +2.4% | 832,900 |
| 2017/12/29 | 1,159 | 1,159 | 1,134 | 1,148 | -1 | -0.1% | 326,100 |
| 2017/12/28 | 1,150 | 1,167 | 1,123 | 1,149 | -3 | -0.3% | 575,500 |
| 2017/12/27 | 1,211 | 1,232 | 1,149 | 1,152 | -57 | -4.7% | 1,500,000 |
| 2017/12/26 | 1,191 | 1,227 | 1,146 | 1,209 | +154 | +14.6% | 3,072,700 |
| 2017/12/25 | 1,053 | 1,062 | 1,042 | 1,055 | -8 | -0.8% | 251,000 |
| 2017/12/22 | 1,063 | 1,063 | 1,051 | 1,063 | -1 | -0.1% | 288,900 |
| 2017/12/21 | 1,075 | 1,077 | 1,050 | 1,064 | -19 | -1.8% | 417,800 |
1751～
1800
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
