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 |
|---|---|---|---|---|---|---|---|
| 2017/03/01 | 1,500 | 1,508 | 1,487 | 1,497 | -3 | -0.2% | 140,400 |
| 2017/02/28 | 1,486 | 1,522 | 1,476 | 1,500 | +14 | +0.9% | 207,900 |
| 2017/02/27 | 1,480 | 1,490 | 1,467 | 1,486 | +8 | +0.5% | 103,200 |
| 2017/02/24 | 1,470 | 1,485 | 1,463 | 1,478 | +8 | +0.5% | 154,400 |
| 2017/02/23 | 1,452 | 1,476 | 1,452 | 1,470 | +13 | +0.9% | 90,800 |
| 2017/02/22 | 1,452 | 1,466 | 1,450 | 1,457 | +7 | +0.5% | 45,200 |
| 2017/02/21 | 1,462 | 1,469 | 1,449 | 1,450 | -11 | -0.8% | 117,100 |
| 2017/02/20 | 1,460 | 1,489 | 1,445 | 1,461 | +14 | +1% | 179,900 |
| 2017/02/17 | 1,447 | 1,460 | 1,435 | 1,447 | -15 | -1% | 157,300 |
| 2017/02/16 | 1,456 | 1,482 | 1,455 | 1,462 | +8 | +0.6% | 197,600 |
| 2017/02/15 | 1,455 | 1,457 | 1,444 | 1,454 | +8 | +0.6% | 131,600 |
| 2017/02/14 | 1,457 | 1,464 | 1,446 | 1,446 | -15 | -1% | 89,300 |
| 2017/02/13 | 1,475 | 1,487 | 1,442 | 1,461 | -2 | -0.1% | 246,600 |
| 2017/02/10 | 1,448 | 1,466 | 1,441 | 1,463 | +17 | +1.2% | 194,400 |
| 2017/02/09 | 1,446 | 1,457 | 1,429 | 1,446 | -2 | -0.1% | 119,600 |
| 2017/02/08 | 1,449 | 1,459 | 1,440 | 1,448 | -2 | -0.1% | 418,000 |
| 2017/02/07 | 1,455 | 1,458 | 1,442 | 1,450 | -35 | -2.4% | 341,700 |
| 2017/02/06 | 1,490 | 1,508 | 1,479 | 1,485 | -3 | -0.2% | 117,700 |
| 2017/02/03 | 1,500 | 1,520 | 1,480 | 1,488 | -18 | -1.2% | 155,300 |
| 2017/02/02 | 1,474 | 1,524 | 1,474 | 1,506 | +17 | +1.1% | 214,800 |
| 2017/02/01 | 1,460 | 1,497 | 1,453 | 1,489 | +12 | +0.8% | 299,900 |
| 2017/01/31 | 1,491 | 1,495 | 1,463 | 1,477 | -43 | -2.8% | 377,200 |
| 2017/01/30 | 1,509 | 1,531 | 1,509 | 1,520 | +5 | +0.3% | 144,500 |
| 2017/01/27 | 1,528 | 1,531 | 1,510 | 1,515 | -14 | -0.9% | 216,200 |
| 2017/01/26 | 1,551 | 1,558 | 1,508 | 1,529 | -18 | -1.2% | 267,600 |
| 2017/01/25 | 1,547 | 1,555 | 1,533 | 1,547 | +7 | +0.5% | 79,700 |
| 2017/01/24 | 1,562 | 1,563 | 1,525 | 1,540 | -32 | -2% | 216,900 |
| 2017/01/23 | 1,565 | 1,579 | 1,565 | 1,572 | -15 | -0.9% | 156,500 |
| 2017/01/20 | 1,590 | 1,598 | 1,565 | 1,587 | ±0 | ±0% | 238,200 |
| 2017/01/19 | 1,600 | 1,600 | 1,566 | 1,587 | -10 | -0.6% | 274,200 |
| 2017/01/18 | 1,585 | 1,599 | 1,563 | 1,597 | +7 | +0.4% | 182,900 |
| 2017/01/17 | 1,600 | 1,616 | 1,587 | 1,590 | -17 | -1.1% | 136,900 |
| 2017/01/16 | 1,597 | 1,610 | 1,587 | 1,607 | +3 | +0.2% | 154,200 |
| 2017/01/13 | 1,596 | 1,622 | 1,585 | 1,604 | +8 | +0.5% | 263,900 |
| 2017/01/12 | 1,564 | 1,604 | 1,564 | 1,596 | +24 | +1.5% | 346,200 |
| 2017/01/11 | 1,588 | 1,619 | 1,563 | 1,572 | -7 | -0.4% | 333,900 |
| 2017/01/10 | 1,622 | 1,645 | 1,561 | 1,579 | -62 | -3.8% | 698,000 |
| 2017/01/06 | 1,586 | 1,648 | 1,586 | 1,641 | +36 | +2.2% | 268,700 |
| 2017/01/05 | 1,566 | 1,619 | 1,556 | 1,605 | +36 | +2.3% | 282,800 |
| 2017/01/04 | 1,579 | 1,579 | 1,550 | 1,569 | ±0 | ±0% | 284,800 |
| 2016/12/30 | 1,575 | 1,598 | 1,562 | 1,569 | +4 | +0.3% | 182,600 |
| 2016/12/29 | 1,587 | 1,590 | 1,533 | 1,565 | -41 | -2.6% | 402,800 |
| 2016/12/28 | 1,602 | 1,648 | 1,581 | 1,606 | -6 | -0.4% | 402,700 |
| 2016/12/27 | 1,581 | 1,683 | 1,581 | 1,612 | +22 | +1.4% | 1,063,300 |
| 2016/12/26 | 1,614 | 1,631 | 1,562 | 1,590 | -23 | -1.4% | 370,900 |
| 2016/12/22 | 1,619 | 1,624 | 1,592 | 1,613 | -7 | -0.4% | 289,800 |
| 2016/12/21 | 1,567 | 1,633 | 1,560 | 1,620 | +65 | +4.2% | 590,200 |
| 2016/12/20 | 1,564 | 1,564 | 1,537 | 1,555 | -5 | -0.3% | 86,800 |
| 2016/12/19 | 1,528 | 1,565 | 1,520 | 1,560 | +17 | +1.1% | 155,300 |
| 2016/12/16 | 1,578 | 1,580 | 1,530 | 1,543 | -29 | -1.8% | 142,100 |
2001～
2050
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
