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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,680 | 1,698 | 1,668 | 1,691 | +25 | +1.5% | 55,500 |
| 2024/09/17 | 1,658 | 1,667 | 1,646 | 1,666 | +23 | +1.4% | 62,700 |
| 2024/09/13 | 1,667 | 1,672 | 1,620 | 1,643 | -20 | -1.2% | 95,800 |
| 2024/09/12 | 1,675 | 1,699 | 1,660 | 1,663 | +4 | +0.2% | 82,400 |
| 2024/09/11 | 1,710 | 1,731 | 1,652 | 1,659 | -47 | -2.8% | 138,900 |
| 2024/09/10 | 1,680 | 1,725 | 1,676 | 1,706 | +33 | +2% | 132,800 |
| 2024/09/09 | 1,612 | 1,680 | 1,612 | 1,673 | +21 | +1.3% | 128,500 |
| 2024/09/06 | 1,629 | 1,690 | 1,629 | 1,652 | +26 | +1.6% | 167,800 |
| 2024/09/05 | 1,600 | 1,638 | 1,598 | 1,626 | +39 | +2.5% | 135,900 |
| 2024/09/04 | 1,548 | 1,605 | 1,548 | 1,587 | +17 | +1.1% | 108,300 |
| 2024/09/03 | 1,527 | 1,595 | 1,527 | 1,570 | +30 | +1.9% | 99,300 |
| 2024/09/02 | 1,535 | 1,543 | 1,522 | 1,540 | +5 | +0.3% | 59,700 |
| 2024/08/30 | 1,523 | 1,541 | 1,519 | 1,535 | +9 | +0.6% | 64,100 |
| 2024/08/29 | 1,542 | 1,544 | 1,510 | 1,526 | -17 | -1.1% | 73,600 |
| 2024/08/28 | 1,516 | 1,543 | 1,516 | 1,543 | +9 | +0.6% | 45,700 |
| 2024/08/27 | 1,530 | 1,540 | 1,527 | 1,534 | +4 | +0.3% | 34,800 |
| 2024/08/26 | 1,500 | 1,530 | 1,496 | 1,530 | +32 | +2.1% | 66,700 |
| 2024/08/23 | 1,499 | 1,513 | 1,498 | 1,498 | -9 | -0.6% | 40,500 |
| 2024/08/22 | 1,496 | 1,507 | 1,485 | 1,507 | +23 | +1.5% | 44,800 |
| 2024/08/21 | 1,493 | 1,504 | 1,483 | 1,484 | -12 | -0.8% | 65,600 |
| 2024/08/20 | 1,480 | 1,496 | 1,465 | 1,496 | +31 | +2.1% | 53,100 |
| 2024/08/19 | 1,451 | 1,486 | 1,444 | 1,465 | -6 | -0.4% | 50,500 |
| 2024/08/16 | 1,444 | 1,471 | 1,438 | 1,471 | +48 | +3.4% | 78,400 |
| 2024/08/15 | 1,420 | 1,430 | 1,412 | 1,423 | +8 | +0.6% | 40,600 |
| 2024/08/14 | 1,394 | 1,419 | 1,386 | 1,415 | +17 | +1.2% | 47,800 |
| 2024/08/13 | 1,371 | 1,398 | 1,358 | 1,398 | +8 | +0.6% | 70,300 |
| 2024/08/09 | 1,386 | 1,393 | 1,360 | 1,390 | +34 | +2.5% | 115,000 |
| 2024/08/08 | 1,302 | 1,380 | 1,300 | 1,356 | +35 | +2.6% | 99,500 |
| 2024/08/07 | 1,288 | 1,353 | 1,285 | 1,321 | -37 | -2.7% | 187,700 |
| 2024/08/06 | 1,367 | 1,385 | 1,319 | 1,358 | +80 | +6.3% | 128,900 |
| 2024/08/05 | 1,310 | 1,361 | 1,251 | 1,278 | -105 | -7.6% | 170,400 |
| 2024/08/02 | 1,453 | 1,459 | 1,381 | 1,383 | -100 | -6.7% | 172,300 |
| 2024/08/01 | 1,499 | 1,499 | 1,449 | 1,483 | -27 | -1.8% | 120,300 |
| 2024/07/31 | 1,480 | 1,515 | 1,480 | 1,510 | +17 | +1.1% | 124,500 |
| 2024/07/30 | 1,473 | 1,504 | 1,473 | 1,493 | +12 | +0.8% | 503,900 |
| 2024/07/29 | 1,492 | 1,494 | 1,469 | 1,481 | +13 | +0.9% | 100,600 |
| 2024/07/26 | 1,495 | 1,507 | 1,468 | 1,468 | -20 | -1.3% | 100,100 |
| 2024/07/25 | 1,480 | 1,505 | 1,477 | 1,488 | -11 | -0.7% | 110,800 |
| 2024/07/24 | 1,489 | 1,502 | 1,481 | 1,499 | +1 | +0.1% | 81,200 |
| 2024/07/23 | 1,483 | 1,504 | 1,472 | 1,498 | +27 | +1.8% | 133,000 |
| 2024/07/22 | 1,482 | 1,482 | 1,459 | 1,471 | -4 | -0.3% | 123,300 |
| 2024/07/19 | 1,488 | 1,488 | 1,457 | 1,475 | -14 | -0.9% | 173,500 |
| 2024/07/18 | 1,499 | 1,512 | 1,488 | 1,489 | -19 | -1.3% | 94,800 |
| 2024/07/17 | 1,514 | 1,526 | 1,498 | 1,508 | -2 | -0.1% | 59,600 |
| 2024/07/16 | 1,510 | 1,525 | 1,510 | 1,510 | -11 | -0.7% | 57,600 |
| 2024/07/12 | 1,506 | 1,526 | 1,506 | 1,521 | +12 | +0.8% | 72,000 |
| 2024/07/11 | 1,511 | 1,519 | 1,506 | 1,509 | +10 | +0.7% | 87,100 |
| 2024/07/10 | 1,502 | 1,505 | 1,487 | 1,499 | -1 | -0.1% | 110,800 |
| 2024/07/09 | 1,500 | 1,510 | 1,495 | 1,500 | +1 | +0.1% | 92,200 |
| 2024/07/08 | 1,496 | 1,514 | 1,494 | 1,499 | +3 | +0.2% | 102,700 |
151～
200
件表示中 / 6946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 | 136,200円 | +2.6% | -12.9% | 2.94% | 21.03倍 | 1.03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 |
| 図 研 | 516,000円 | +6.6% | +8.5% | 1.94% | 27.95倍 | 2.76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 |
| ホシデン | 187,000円 | +8.7% | -25.7% | 2.03% | 10.57倍 | 0.68倍 |
|
コネクター、スイッチ、マイク部品等情報通信部品大手。ゲーム機関連は任天堂向けの比率高い |
| キヤノン電 | 229,100円 | +4.3% | +6.3% | 3.06% | 12.01倍 | 0.77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 |
| メガチップス | 464,500円 | -22.3% | -27.7% | 3.01% | 15.86倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
