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 |
|---|---|---|---|---|---|---|---|
| 2017/07/26 | 1,145 | 1,146 | 1,131 | 1,140 | -4 | -0.3% | 201,300 |
| 2017/07/25 | 1,130 | 1,150 | 1,127 | 1,144 | +12 | +1.1% | 403,400 |
| 2017/07/24 | 1,123 | 1,132 | 1,120 | 1,132 | +9 | +0.8% | 264,800 |
| 2017/07/21 | 1,120 | 1,132 | 1,116 | 1,123 | +3 | +0.3% | 358,600 |
| 2017/07/20 | 1,127 | 1,130 | 1,120 | 1,120 | -5 | -0.4% | 274,300 |
| 2017/07/19 | 1,116 | 1,127 | 1,111 | 1,125 | +8 | +0.7% | 302,600 |
| 2017/07/18 | 1,126 | 1,140 | 1,116 | 1,117 | -8 | -0.7% | 383,400 |
| 2017/07/14 | 1,122 | 1,131 | 1,120 | 1,125 | +4 | +0.4% | 212,800 |
| 2017/07/13 | 1,130 | 1,130 | 1,118 | 1,121 | -9 | -0.8% | 219,600 |
| 2017/07/12 | 1,133 | 1,144 | 1,125 | 1,130 | ±0 | ±0% | 373,400 |
| 2017/07/11 | 1,119 | 1,135 | 1,115 | 1,130 | +16 | +1.4% | 412,400 |
| 2017/07/10 | 1,125 | 1,126 | 1,111 | 1,114 | -21 | -1.9% | 627,200 |
| 2017/07/07 | 1,118 | 1,144 | 1,111 | 1,135 | +16 | +1.4% | 565,300 |
| 2017/07/06 | 1,141 | 1,142 | 1,117 | 1,119 | -13 | -1.1% | 943,500 |
| 2017/07/05 | 1,140 | 1,141 | 1,131 | 1,132 | -3 | -0.3% | 625,400 |
| 2017/07/04 | 1,185 | 1,185 | 1,130 | 1,135 | -181 | -13.8% | 2,317,600 |
| 2017/07/03 | 1,305 | 1,323 | 1,294 | 1,316 | +35 | +2.7% | 553,500 |
| 2017/06/30 | 1,291 | 1,293 | 1,276 | 1,281 | -26 | -2% | 307,400 |
| 2017/06/29 | 1,275 | 1,307 | 1,271 | 1,307 | +41 | +3.2% | 296,600 |
| 2017/06/28 | 1,265 | 1,277 | 1,259 | 1,266 | ±0 | ±0% | 179,500 |
| 2017/06/27 | 1,270 | 1,277 | 1,265 | 1,266 | +3 | +0.2% | 153,600 |
| 2017/06/26 | 1,269 | 1,281 | 1,260 | 1,263 | +11 | +0.9% | 167,600 |
| 2017/06/23 | 1,260 | 1,268 | 1,246 | 1,252 | -9 | -0.7% | 306,100 |
| 2017/06/22 | 1,235 | 1,264 | 1,224 | 1,261 | +34 | +2.8% | 378,700 |
| 2017/06/21 | 1,234 | 1,235 | 1,223 | 1,227 | -4 | -0.3% | 220,200 |
| 2017/06/20 | 1,229 | 1,237 | 1,222 | 1,231 | +2 | +0.2% | 296,300 |
| 2017/06/19 | 1,232 | 1,241 | 1,227 | 1,229 | -1 | -0.1% | 206,100 |
| 2017/06/16 | 1,228 | 1,249 | 1,226 | 1,230 | +10 | +0.8% | 340,300 |
| 2017/06/15 | 1,256 | 1,263 | 1,212 | 1,220 | -36 | -2.9% | 560,300 |
| 2017/06/14 | 1,276 | 1,278 | 1,254 | 1,256 | -2 | -0.2% | 234,700 |
| 2017/06/13 | 1,258 | 1,262 | 1,253 | 1,258 | -6 | -0.5% | 262,100 |
| 2017/06/12 | 1,278 | 1,281 | 1,262 | 1,264 | -12 | -0.9% | 232,600 |
| 2017/06/09 | 1,280 | 1,294 | 1,274 | 1,276 | -19 | -1.5% | 433,700 |
| 2017/06/08 | 1,330 | 1,330 | 1,278 | 1,295 | -30 | -2.3% | 454,100 |
| 2017/06/07 | 1,353 | 1,358 | 1,317 | 1,325 | -28 | -2.1% | 261,500 |
| 2017/06/06 | 1,365 | 1,374 | 1,341 | 1,353 | -12 | -0.9% | 252,100 |
| 2017/06/05 | 1,339 | 1,383 | 1,336 | 1,365 | +40 | +3% | 460,300 |
| 2017/06/02 | 1,304 | 1,330 | 1,301 | 1,325 | +27 | +2.1% | 317,500 |
| 2017/06/01 | 1,304 | 1,307 | 1,297 | 1,298 | -9 | -0.7% | 176,400 |
| 2017/05/31 | 1,316 | 1,316 | 1,294 | 1,307 | -5 | -0.4% | 221,000 |
| 2017/05/30 | 1,290 | 1,315 | 1,278 | 1,312 | +24 | +1.9% | 335,100 |
| 2017/05/29 | 1,314 | 1,317 | 1,274 | 1,288 | -23 | -1.8% | 603,800 |
| 2017/05/26 | 1,345 | 1,345 | 1,294 | 1,311 | -68 | -4.9% | 1,046,000 |
| 2017/05/25 | 1,378 | 1,386 | 1,361 | 1,379 | +1 | +0.1% | 308,300 |
| 2017/05/24 | 1,392 | 1,396 | 1,378 | 1,378 | +3 | +0.2% | 267,400 |
| 2017/05/23 | 1,386 | 1,390 | 1,371 | 1,375 | -10 | -0.7% | 209,700 |
| 2017/05/22 | 1,377 | 1,389 | 1,359 | 1,385 | +12 | +0.9% | 268,900 |
| 2017/05/19 | 1,404 | 1,406 | 1,372 | 1,373 | -32 | -2.3% | 238,000 |
| 2017/05/18 | 1,392 | 1,417 | 1,392 | 1,405 | -14 | -1% | 349,800 |
| 2017/05/17 | 1,403 | 1,425 | 1,391 | 1,419 | +11 | +0.8% | 297,000 |
1901～
1950
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
