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 |
|---|---|---|---|---|---|---|---|
| 2018/05/02 | 1,504 | 1,565 | 1,499 | 1,540 | +40 | +2.7% | 525,800 |
| 2018/05/01 | 1,470 | 1,506 | 1,453 | 1,500 | +28 | +1.9% | 274,300 |
| 2018/04/27 | 1,475 | 1,477 | 1,453 | 1,472 | ±0 | ±0% | 266,500 |
| 2018/04/26 | 1,453 | 1,474 | 1,442 | 1,472 | +21 | +1.4% | 243,200 |
| 2018/04/25 | 1,415 | 1,462 | 1,407 | 1,451 | +25 | +1.8% | 250,100 |
| 2018/04/24 | 1,430 | 1,447 | 1,421 | 1,426 | -1 | -0.1% | 176,400 |
| 2018/04/23 | 1,442 | 1,446 | 1,419 | 1,427 | -13 | -0.9% | 210,300 |
| 2018/04/20 | 1,441 | 1,451 | 1,431 | 1,440 | -7 | -0.5% | 205,300 |
| 2018/04/19 | 1,455 | 1,467 | 1,447 | 1,447 | +2 | +0.1% | 377,900 |
| 2018/04/18 | 1,415 | 1,450 | 1,406 | 1,445 | +27 | +1.9% | 263,800 |
| 2018/04/17 | 1,395 | 1,433 | 1,385 | 1,418 | +18 | +1.3% | 357,500 |
| 2018/04/16 | 1,394 | 1,422 | 1,387 | 1,400 | +20 | +1.4% | 578,200 |
| 2018/04/13 | 1,371 | 1,387 | 1,363 | 1,380 | +7 | +0.5% | 489,900 |
| 2018/04/12 | 1,350 | 1,382 | 1,344 | 1,373 | +24 | +1.8% | 693,000 |
| 2018/04/11 | 1,317 | 1,355 | 1,315 | 1,349 | +40 | +3.1% | 701,400 |
| 2018/04/10 | 1,300 | 1,316 | 1,287 | 1,309 | +9 | +0.7% | 497,400 |
| 2018/04/09 | 1,275 | 1,303 | 1,271 | 1,300 | +11 | +0.9% | 554,000 |
| 2018/04/06 | 1,286 | 1,301 | 1,268 | 1,289 | -6 | -0.5% | 965,800 |
| 2018/04/05 | 1,321 | 1,323 | 1,288 | 1,295 | -36 | -2.7% | 879,800 |
| 2018/04/04 | 1,331 | 1,342 | 1,307 | 1,331 | +14 | +1.1% | 869,900 |
| 2018/04/03 | 1,400 | 1,402 | 1,307 | 1,317 | -153 | -10.4% | 2,458,300 |
| 2018/04/02 | 1,517 | 1,536 | 1,438 | 1,470 | -55 | -3.6% | 1,445,800 |
| 2018/03/30 | 1,552 | 1,571 | 1,523 | 1,525 | -23 | -1.5% | 841,200 |
| 2018/03/29 | 1,580 | 1,660 | 1,535 | 1,548 | +8 | +0.5% | 4,902,400 |
| 2018/03/28 | 1,529 | 1,573 | 1,507 | 1,540 | -27 | -1.7% | 1,236,600 |
| 2018/03/27 | 1,453 | 1,600 | 1,433 | 1,567 | +164 | +11.7% | 3,767,800 |
| 2018/03/26 | 1,370 | 1,404 | 1,356 | 1,403 | +21 | +1.5% | 828,900 |
| 2018/03/23 | 1,365 | 1,390 | 1,356 | 1,382 | -13 | -0.9% | 687,600 |
| 2018/03/22 | 1,389 | 1,400 | 1,385 | 1,395 | +6 | +0.4% | 380,100 |
| 2018/03/20 | 1,378 | 1,390 | 1,362 | 1,389 | +3 | +0.2% | 532,000 |
| 2018/03/19 | 1,380 | 1,389 | 1,369 | 1,386 | +6 | +0.4% | 212,600 |
| 2018/03/16 | 1,399 | 1,399 | 1,368 | 1,380 | -12 | -0.9% | 328,200 |
| 2018/03/15 | 1,380 | 1,400 | 1,379 | 1,392 | +21 | +1.5% | 527,600 |
| 2018/03/14 | 1,372 | 1,382 | 1,363 | 1,371 | +3 | +0.2% | 264,100 |
| 2018/03/13 | 1,361 | 1,372 | 1,349 | 1,368 | +7 | +0.5% | 457,800 |
| 2018/03/12 | 1,361 | 1,365 | 1,340 | 1,361 | +20 | +1.5% | 330,300 |
| 2018/03/09 | 1,350 | 1,359 | 1,332 | 1,341 | +2 | +0.1% | 276,000 |
| 2018/03/08 | 1,343 | 1,352 | 1,334 | 1,339 | +5 | +0.4% | 174,500 |
| 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 |
1801～
1850
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
