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 |
|---|---|---|---|---|---|---|---|
| 2015/11/26 | 2,065 | 2,088 | 2,050 | 2,050 | +20 | +1% | 738,000 |
| 2015/11/25 | 2,071 | 2,087 | 1,981 | 2,030 | +49 | +2.5% | 1,364,500 |
| 2015/11/24 | 1,900 | 2,006 | 1,871 | 1,981 | +184 | +10.2% | 1,606,600 |
| 2015/11/20 | 1,712 | 1,803 | 1,705 | 1,797 | +73 | +4.2% | 520,000 |
| 2015/11/19 | 1,720 | 1,727 | 1,707 | 1,724 | +25 | +1.5% | 202,000 |
| 2015/11/18 | 1,717 | 1,732 | 1,690 | 1,699 | -21 | -1.2% | 304,000 |
| 2015/11/17 | 1,740 | 1,744 | 1,720 | 1,720 | +4 | +0.2% | 332,000 |
| 2015/11/16 | 1,700 | 1,723 | 1,689 | 1,716 | +11 | +0.6% | 308,000 |
| 2015/11/13 | 1,685 | 1,722 | 1,668 | 1,705 | +36 | +2.2% | 418,000 |
| 2015/11/12 | 1,629 | 1,700 | 1,624 | 1,669 | +50 | +3.1% | 391,000 |
| 2015/11/11 | 1,600 | 1,625 | 1,590 | 1,619 | +2 | +0.1% | 232,000 |
| 2015/11/10 | 1,599 | 1,618 | 1,576 | 1,617 | +16 | +1% | 289,000 |
| 2015/11/09 | 1,600 | 1,625 | 1,588 | 1,601 | +9 | +0.6% | 296,000 |
| 2015/11/06 | 1,639 | 1,646 | 1,575 | 1,592 | -49 | -3% | 463,000 |
| 2015/11/05 | 1,671 | 1,674 | 1,632 | 1,641 | -55 | -3.2% | 434,000 |
| 2015/11/04 | 1,727 | 1,739 | 1,684 | 1,696 | -31 | -1.8% | 269,000 |
| 2015/11/02 | 1,717 | 1,742 | 1,705 | 1,727 | -3 | -0.2% | 243,000 |
| 2015/10/30 | 1,715 | 1,738 | 1,685 | 1,730 | +7 | +0.4% | 256,000 |
| 2015/10/29 | 1,712 | 1,743 | 1,705 | 1,723 | +23 | +1.4% | 360,000 |
| 2015/10/28 | 1,648 | 1,725 | 1,646 | 1,700 | +41 | +2.5% | 389,000 |
| 2015/10/27 | 1,696 | 1,696 | 1,640 | 1,659 | -13 | -0.8% | 479,000 |
| 2015/10/26 | 1,584 | 1,688 | 1,574 | 1,672 | +124 | +8% | 858,000 |
| 2015/10/23 | 1,522 | 1,551 | 1,499 | 1,548 | +47 | +3.1% | 428,000 |
| 2015/10/22 | 1,532 | 1,536 | 1,490 | 1,501 | -48 | -3.1% | 464,000 |
| 2015/10/21 | 1,546 | 1,560 | 1,542 | 1,549 | -6 | -0.4% | 112,000 |
| 2015/10/20 | 1,590 | 1,590 | 1,551 | 1,555 | -20 | -1.3% | 272,000 |
| 2015/10/19 | 1,556 | 1,597 | 1,547 | 1,575 | +17 | +1.1% | 189,000 |
| 2015/10/16 | 1,568 | 1,592 | 1,556 | 1,558 | -17 | -1.1% | 273,000 |
| 2015/10/15 | 1,531 | 1,596 | 1,531 | 1,575 | +25 | +1.6% | 487,000 |
| 2015/10/14 | 1,570 | 1,571 | 1,535 | 1,550 | -33 | -2.1% | 314,000 |
| 2015/10/13 | 1,569 | 1,597 | 1,531 | 1,583 | +6 | +0.4% | 358,000 |
| 2015/10/09 | 1,560 | 1,586 | 1,520 | 1,577 | +39 | +2.5% | 539,000 |
| 2015/10/08 | 1,600 | 1,610 | 1,519 | 1,538 | -35 | -2.2% | 686,000 |
| 2015/10/07 | 1,664 | 1,668 | 1,521 | 1,573 | -107 | -6.4% | 1,193,000 |
| 2015/10/06 | 1,802 | 1,822 | 1,672 | 1,680 | -112 | -6.3% | 770,000 |
| 2015/10/05 | 1,818 | 1,858 | 1,773 | 1,792 | -66 | -3.6% | 1,017,000 |
| 2015/10/02 | 1,771 | 1,896 | 1,762 | 1,858 | +108 | +6.2% | 824,000 |
| 2015/10/01 | 1,756 | 1,820 | 1,734 | 1,750 | +34 | +2% | 689,000 |
| 2015/09/30 | 1,648 | 1,724 | 1,625 | 1,716 | +106 | +6.6% | 475,000 |
| 2015/09/29 | 1,647 | 1,647 | 1,590 | 1,610 | -15 | -0.9% | 295,000 |
| 2015/09/28 | 1,611 | 1,637 | 1,588 | 1,625 | +14 | +0.9% | 391,000 |
| 2015/09/25 | 1,661 | 1,675 | 1,586 | 1,611 | -50 | -3% | 357,000 |
| 2015/09/24 | 1,675 | 1,702 | 1,661 | 1,661 | -56 | -3.3% | 170,000 |
| 2015/09/18 | 1,762 | 1,790 | 1,699 | 1,717 | -82 | -4.6% | 915,000 |
| 2015/09/17 | 1,678 | 1,799 | 1,664 | 1,799 | +159 | +9.7% | 564,000 |
| 2015/09/16 | 1,529 | 1,660 | 1,516 | 1,640 | +111 | +7.3% | 472,000 |
| 2015/09/15 | 1,543 | 1,564 | 1,488 | 1,529 | -14 | -0.9% | 167,000 |
| 2015/09/14 | 1,525 | 1,543 | 1,509 | 1,543 | ±0 | ±0% | 102,000 |
| 2015/09/11 | 1,493 | 1,585 | 1,493 | 1,543 | +12 | +0.8% | 150,000 |
| 2015/09/10 | 1,490 | 1,540 | 1,470 | 1,531 | -6 | -0.4% | 157,000 |
2351～
2400
件表示中 / 6992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 | 187,200円 | +3.2% | +1.3% | 3.42% | 25.17倍 | 1.36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 |
| ＯＫＩ | 159,000円 | -0.5% | +1.1% | 3.14% | 9.85倍 | 0.95倍 |
|
祖業の情報通信システムのほかプリンタ、ＡＴＭ、ＥＭＳの４本柱。社会インフラシステム育成 |
| 三井ハイテ | 70,200円 | +7.0% | -26.2% | 2.56% | 14.25倍 | 1.17倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| ホシデン | 222,000円 | +64.0% | -18.8% | 2.25% | 13.45倍 | 0.81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 |
| サン電子 | 554,000円 | - | - | - | - | 2.59倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
市場注目の銘柄
チャート関連のコラム
