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 |
|---|---|---|---|---|---|---|---|
| 2015/09/25 | 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 |
| 2015/09/09 | 1,505 | 1,537 | 1,477 | 1,537 | +90 | +6.2% | 232,000 |
| 2015/09/08 | 1,531 | 1,551 | 1,443 | 1,447 | -106 | -6.8% | 259,000 |
| 2015/09/07 | 1,533 | 1,587 | 1,506 | 1,553 | -20 | -1.3% | 208,000 |
| 2015/09/04 | 1,620 | 1,634 | 1,549 | 1,573 | -65 | -4% | 358,000 |
| 2015/09/03 | 1,561 | 1,645 | 1,561 | 1,638 | +103 | +6.7% | 399,000 |
| 2015/09/02 | 1,405 | 1,565 | 1,405 | 1,535 | +70 | +4.8% | 372,000 |
| 2015/09/01 | 1,527 | 1,527 | 1,456 | 1,465 | -61 | -4% | 274,000 |
| 2015/08/31 | 1,559 | 1,575 | 1,502 | 1,526 | -32 | -2.1% | 213,000 |
| 2015/08/28 | 1,569 | 1,569 | 1,520 | 1,558 | +42 | +2.8% | 264,000 |
| 2015/08/27 | 1,589 | 1,596 | 1,507 | 1,516 | -20 | -1.3% | 266,000 |
| 2015/08/26 | 1,505 | 1,561 | 1,482 | 1,536 | +61 | +4.1% | 253,000 |
| 2015/08/25 | 1,400 | 1,589 | 1,344 | 1,475 | -34 | -2.3% | 672,000 |
| 2015/08/24 | 1,595 | 1,650 | 1,501 | 1,509 | -123 | -7.5% | 703,000 |
| 2015/08/21 | 1,689 | 1,693 | 1,629 | 1,632 | -97 | -5.6% | 514,000 |
| 2015/08/20 | 1,755 | 1,776 | 1,723 | 1,729 | -26 | -1.5% | 274,000 |
| 2015/08/19 | 1,831 | 1,831 | 1,748 | 1,755 | -76 | -4.2% | 369,000 |
| 2015/08/18 | 1,830 | 1,837 | 1,801 | 1,831 | ±0 | ±0% | 245,000 |
| 2015/08/17 | 1,754 | 1,840 | 1,754 | 1,831 | +78 | +4.4% | 426,000 |
| 2015/08/14 | 1,790 | 1,846 | 1,752 | 1,753 | ±0 | ±0% | 468,000 |
| 2015/08/13 | 1,855 | 1,855 | 1,705 | 1,753 | -90 | -4.9% | 1,204,000 |
| 2015/08/12 | 1,945 | 1,946 | 1,837 | 1,843 | -107 | -5.5% | 429,000 |
| 2015/08/11 | 1,973 | 1,973 | 1,939 | 1,950 | +5 | +0.3% | 140,000 |
| 2015/08/10 | 1,955 | 1,990 | 1,945 | 1,945 | -29 | -1.5% | 221,000 |
| 2015/08/07 | 2,019 | 2,022 | 1,970 | 1,974 | -53 | -2.6% | 187,000 |
| 2015/08/06 | 2,029 | 2,044 | 2,018 | 2,027 | -4 | -0.2% | 373,000 |
| 2015/08/05 | 1,969 | 2,032 | 1,968 | 2,031 | +63 | +3.2% | 402,000 |
| 2015/08/04 | 1,935 | 1,968 | 1,919 | 1,968 | +27 | +1.4% | 183,000 |
| 2015/08/03 | 1,916 | 1,946 | 1,906 | 1,941 | +25 | +1.3% | 165,000 |
| 2015/07/31 | 1,963 | 1,963 | 1,911 | 1,916 | -45 | -2.3% | 204,000 |
| 2015/07/30 | 1,980 | 1,990 | 1,931 | 1,961 | -19 | -1% | 233,000 |
| 2015/07/29 | 1,990 | 2,025 | 1,967 | 1,980 | +2 | +0.1% | 290,000 |
| 2015/07/28 | 1,940 | 1,994 | 1,923 | 1,978 | +17 | +0.9% | 405,000 |
| 2015/07/27 | 1,940 | 1,986 | 1,936 | 1,961 | +4 | +0.2% | 257,000 |
| 2015/07/24 | 1,961 | 1,978 | 1,936 | 1,957 | -4 | -0.2% | 219,000 |
| 2015/07/23 | 2,006 | 2,015 | 1,954 | 1,961 | -45 | -2.2% | 385,000 |
| 2015/07/22 | 2,015 | 2,020 | 1,970 | 2,006 | -28 | -1.4% | 294,000 |
| 2015/07/21 | 1,995 | 2,035 | 1,990 | 2,034 | +36 | +1.8% | 444,000 |
| 2015/07/17 | 1,999 | 1,999 | 1,982 | 1,998 | +3 | +0.2% | 221,000 |
| 2015/07/16 | 1,973 | 1,995 | 1,955 | 1,995 | +27 | +1.4% | 374,000 |
| 2015/07/15 | 1,949 | 1,970 | 1,939 | 1,968 | +27 | +1.4% | 441,000 |
| 2015/07/14 | 1,973 | 1,978 | 1,915 | 1,941 | +18 | +0.9% | 464,000 |
2351～
2400
件表示中 / 6951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 | 138,700円 | +2.6% | -12.9% | 2.88% | 21.41倍 | 1.05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 | 810,000円 | +18.4% | +18.0% | 3.43% | 10.21倍 | 2.62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 |
| キヤノン電 | 251,500円 | +4.3% | +6.3% | 2.78% | 13.19倍 | 0.85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 | 493,500円 | -22.3% | -27.7% | 2.84% | 16.85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 | 620,000円 | - | - | - | - | 2.53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 |
市場注目の銘柄
チャート関連のコラム
