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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 1,035 | 1,043 | 1,032 | 1,036 | +2 | +0.2% | 171,300 |
| 2017/12/01 | 1,044 | 1,044 | 1,028 | 1,034 | -7 | -0.7% | 197,100 |
| 2017/11/30 | 1,040 | 1,041 | 1,033 | 1,041 | +3 | +0.3% | 229,700 |
| 2017/11/29 | 1,030 | 1,040 | 1,030 | 1,038 | +8 | +0.8% | 213,900 |
| 2017/11/28 | 1,028 | 1,042 | 1,026 | 1,030 | -8 | -0.8% | 259,200 |
| 2017/11/27 | 1,045 | 1,050 | 1,032 | 1,038 | +2 | +0.2% | 314,300 |
| 2017/11/24 | 1,031 | 1,038 | 1,021 | 1,036 | +4 | +0.4% | 296,800 |
| 2017/11/22 | 1,007 | 1,032 | 1,007 | 1,032 | +29 | +2.9% | 529,900 |
| 2017/11/21 | 997 | 1,009 | 985 | 1,003 | +14 | +1.4% | 327,300 |
| 2017/11/20 | 1,010 | 1,012 | 982 | 989 | -30 | -2.9% | 687,900 |
| 2017/11/17 | 1,010 | 1,023 | 1,010 | 1,019 | +16 | +1.6% | 455,200 |
| 2017/11/16 | 1,030 | 1,030 | 1,002 | 1,003 | -11 | -1.1% | 393,100 |
| 2017/11/15 | 1,028 | 1,035 | 1,014 | 1,014 | -17 | -1.6% | 683,500 |
| 2017/11/14 | 1,036 | 1,039 | 1,031 | 1,031 | -7 | -0.7% | 162,700 |
| 2017/11/13 | 1,045 | 1,045 | 1,035 | 1,038 | -7 | -0.7% | 155,900 |
| 2017/11/10 | 1,028 | 1,046 | 1,027 | 1,045 | +14 | +1.4% | 288,900 |
| 2017/11/09 | 1,040 | 1,050 | 1,026 | 1,031 | -6 | -0.6% | 384,800 |
| 2017/11/08 | 1,030 | 1,037 | 1,023 | 1,037 | +6 | +0.6% | 246,100 |
| 2017/11/07 | 1,032 | 1,034 | 1,027 | 1,031 | -1 | -0.1% | 115,400 |
| 2017/11/06 | 1,049 | 1,049 | 1,032 | 1,032 | ±0 | ±0% | 352,500 |
| 2017/11/02 | 1,024 | 1,036 | 1,023 | 1,032 | +9 | +0.9% | 291,900 |
| 2017/11/01 | 1,025 | 1,028 | 1,022 | 1,023 | ±0 | ±0% | 193,300 |
| 2017/10/31 | 1,028 | 1,030 | 1,020 | 1,023 | -5 | -0.5% | 277,600 |
| 2017/10/30 | 1,025 | 1,034 | 1,025 | 1,028 | +8 | +0.8% | 213,900 |
| 2017/10/27 | 1,022 | 1,027 | 1,018 | 1,020 | -2 | -0.2% | 218,400 |
| 2017/10/26 | 1,025 | 1,027 | 1,020 | 1,022 | -5 | -0.5% | 145,100 |
| 2017/10/25 | 1,022 | 1,039 | 1,019 | 1,027 | +6 | +0.6% | 312,000 |
| 2017/10/24 | 1,024 | 1,024 | 1,017 | 1,021 | -3 | -0.3% | 131,000 |
| 2017/10/23 | 1,013 | 1,026 | 1,010 | 1,024 | +14 | +1.4% | 362,300 |
| 2017/10/20 | 1,007 | 1,010 | 998 | 1,010 | -1 | -0.1% | 441,500 |
| 2017/10/19 | 1,017 | 1,020 | 1,004 | 1,011 | +2 | +0.2% | 545,500 |
| 2017/10/18 | 1,040 | 1,042 | 1,007 | 1,009 | -31 | -3% | 693,200 |
| 2017/10/17 | 1,033 | 1,045 | 1,033 | 1,040 | +8 | +0.8% | 301,600 |
| 2017/10/16 | 1,030 | 1,037 | 1,027 | 1,032 | +7 | +0.7% | 314,600 |
| 2017/10/13 | 1,017 | 1,035 | 1,017 | 1,025 | +8 | +0.8% | 442,000 |
| 2017/10/12 | 1,003 | 1,017 | 1,003 | 1,017 | +16 | +1.6% | 392,300 |
| 2017/10/11 | 1,012 | 1,019 | 1,000 | 1,001 | -6 | -0.6% | 331,700 |
| 2017/10/10 | 996 | 1,013 | 996 | 1,007 | +14 | +1.4% | 863,300 |
| 2017/10/06 | 994 | 1,003 | 987 | 993 | ±0 | ±0% | 1,172,500 |
| 2017/10/05 | 990 | 996 | 989 | 993 | +4 | +0.4% | 569,400 |
| 2017/10/04 | 1,003 | 1,003 | 989 | 989 | -10 | -1% | 1,285,900 |
| 2017/10/03 | 1,035 | 1,041 | 989 | 999 | -89 | -8.2% | 2,373,400 |
| 2017/10/02 | 1,079 | 1,102 | 1,078 | 1,088 | +10 | +0.9% | 630,800 |
| 2017/09/29 | 1,054 | 1,081 | 1,047 | 1,078 | +27 | +2.6% | 491,700 |
| 2017/09/28 | 1,045 | 1,058 | 1,045 | 1,051 | +8 | +0.8% | 268,400 |
| 2017/09/27 | 1,030 | 1,044 | 1,026 | 1,043 | +12 | +1.2% | 256,500 |
| 2017/09/26 | 1,032 | 1,037 | 1,026 | 1,031 | +3 | +0.3% | 315,900 |
| 2017/09/25 | 1,033 | 1,035 | 1,026 | 1,028 | +1 | +0.1% | 312,900 |
| 2017/09/22 | 1,055 | 1,059 | 1,027 | 1,027 | -31 | -2.9% | 535,800 |
| 2017/09/21 | 1,057 | 1,061 | 1,050 | 1,058 | +1 | +0.1% | 173,800 |
1901～
1950
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
