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 |
|---|---|---|---|---|---|---|---|
| 2015/10/13 | 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 |
| 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 |
2401～
2450
件表示中 / 7012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 | 184,200円 | +3.2% | +1.3% | 3.47% | 24.37倍 | 1.32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 |
| ＭＣＪ | 138,300円 | +0.8% | -13.1% | 3.18% | 11.09倍 | 1.49倍 |
|
パソコン製造・販売が起点。「マウス」ブランドが主力。欧州で液晶販売、インドで修理事業展開 |
| 日東工 | 343,000円 | +4.0% | +0.6% | 3.62% | 13.84倍 | 1.13倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| 芝浦メカ | 932,000円 | -1.1% | -27.7% | 2.15% | 16.30倍 | 2.58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 |
| 山洋電 | 983,000円 | +9.5% | +49.3% | 2.14% | 13.68倍 | 1.03倍 |
|
ＮＴＴ向け電源が発祥。工作機械など設備向けサーボモーターや、通信機器用冷却ファンが柱 |
市場注目の銘柄
チャート関連のコラム
