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 |
|---|---|---|---|---|---|---|---|
| 2015/08/03 | 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 |
| 2015/07/13 | 1,846 | 1,927 | 1,840 | 1,923 | +97 | +5.3% | 390,000 |
| 2015/07/10 | 1,796 | 1,868 | 1,795 | 1,826 | ±0 | ±0% | 508,000 |
| 2015/07/09 | 1,600 | 1,843 | 1,600 | 1,826 | +125 | +7.3% | 1,355,000 |
| 2015/07/08 | 1,861 | 1,876 | 1,689 | 1,701 | -152 | -8.2% | 997,000 |
| 2015/07/07 | 1,909 | 1,920 | 1,852 | 1,853 | -33 | -1.7% | 294,000 |
| 2015/07/06 | 1,890 | 1,932 | 1,869 | 1,886 | -38 | -2% | 306,000 |
| 2015/07/03 | 1,986 | 1,987 | 1,896 | 1,924 | -62 | -3.1% | 426,000 |
| 2015/07/02 | 2,003 | 2,016 | 1,960 | 1,986 | -4 | -0.2% | 403,000 |
| 2015/07/01 | 1,909 | 1,990 | 1,903 | 1,990 | +100 | +5.3% | 458,000 |
| 2015/06/30 | 1,959 | 2,005 | 1,870 | 1,890 | -109 | -5.5% | 757,000 |
| 2015/06/29 | 1,910 | 2,039 | 1,891 | 1,999 | -28 | -1.4% | 568,000 |
| 2015/06/26 | 2,015 | 2,069 | 2,013 | 2,027 | +12 | +0.6% | 381,000 |
| 2015/06/25 | 2,006 | 2,022 | 1,995 | 2,015 | +7 | +0.3% | 168,000 |
| 2015/06/24 | 2,019 | 2,050 | 2,001 | 2,008 | +4 | +0.2% | 672,000 |
| 2015/06/23 | 2,079 | 2,080 | 1,971 | 2,004 | -51 | -2.5% | 1,724,000 |
| 2015/06/22 | 1,980 | 2,056 | 1,961 | 2,055 | +95 | +4.8% | 734,000 |
| 2015/06/19 | 1,960 | 1,976 | 1,931 | 1,960 | +21 | +1.1% | 582,000 |
| 2015/06/18 | 1,995 | 1,995 | 1,858 | 1,939 | -26 | -1.3% | 715,000 |
| 2015/06/17 | 1,867 | 1,965 | 1,856 | 1,965 | +114 | +6.2% | 1,261,000 |
| 2015/06/16 | 1,832 | 1,851 | 1,800 | 1,851 | +35 | +1.9% | 589,000 |
| 2015/06/15 | 1,819 | 1,834 | 1,806 | 1,816 | +18 | +1% | 309,000 |
| 2015/06/12 | 1,850 | 1,869 | 1,791 | 1,798 | -50 | -2.7% | 503,000 |
| 2015/06/11 | 1,778 | 1,848 | 1,773 | 1,848 | +106 | +6.1% | 988,000 |
| 2015/06/10 | 1,720 | 1,758 | 1,720 | 1,742 | +23 | +1.3% | 148,000 |
| 2015/06/09 | 1,726 | 1,741 | 1,710 | 1,719 | -7 | -0.4% | 133,000 |
| 2015/06/08 | 1,734 | 1,734 | 1,712 | 1,726 | +7 | +0.4% | 84,000 |
| 2015/06/05 | 1,755 | 1,755 | 1,719 | 1,719 | -28 | -1.6% | 84,000 |
| 2015/06/04 | 1,750 | 1,774 | 1,740 | 1,747 | +8 | +0.5% | 251,000 |
| 2015/06/03 | 1,769 | 1,769 | 1,721 | 1,739 | -30 | -1.7% | 221,000 |
| 2015/06/02 | 1,738 | 1,784 | 1,738 | 1,769 | +31 | +1.8% | 324,000 |
| 2015/06/01 | 1,720 | 1,745 | 1,718 | 1,738 | +18 | +1% | 186,000 |
| 2015/05/29 | 1,681 | 1,735 | 1,681 | 1,720 | +39 | +2.3% | 563,000 |
| 2015/05/28 | 1,684 | 1,708 | 1,681 | 1,681 | -2 | -0.1% | 157,000 |
| 2015/05/27 | 1,693 | 1,693 | 1,665 | 1,683 | -6 | -0.4% | 103,000 |
| 2015/05/26 | 1,695 | 1,706 | 1,675 | 1,689 | -9 | -0.5% | 97,000 |
| 2015/05/25 | 1,721 | 1,721 | 1,698 | 1,698 | +1 | +0.1% | 68,000 |
2401～
2450
件表示中 / 6965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 | 134,700円 | +2.6% | -12.9% | 2.97% | 20.80倍 | 1.02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 | 780,000円 | -1.1% | -27.7% | 2.56% | 13.64倍 | 2.16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 | 480,500円 | -0.8% | +3.5% | 2.91% | 20.51倍 | 0.70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 | 597,000円 | - | - | - | - | 2.44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 |
| 古野電 | 287,700円 | +0.4% | -11.7% | 3.82% | 10.10倍 | 1.26倍 |
|
魚群探知機、電子海図など船舶用電子機器の世界大手。無線技術核にＧＰＳや医療機器事業強化 |
市場注目の銘柄
チャート関連のコラム
