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 |
|---|---|---|---|---|---|---|---|
| 2015/06/24 | 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 |
| 2015/05/22 | 1,700 | 1,717 | 1,674 | 1,697 | -10 | -0.6% | 232,000 |
| 2015/05/21 | 1,720 | 1,723 | 1,686 | 1,707 | -13 | -0.8% | 169,000 |
| 2015/05/20 | 1,725 | 1,768 | 1,720 | 1,720 | +22 | +1.3% | 522,000 |
| 2015/05/19 | 1,610 | 1,700 | 1,610 | 1,698 | +75 | +4.6% | 328,000 |
| 2015/05/18 | 1,607 | 1,623 | 1,600 | 1,623 | +25 | +1.6% | 103,000 |
| 2015/05/15 | 1,601 | 1,634 | 1,595 | 1,598 | -24 | -1.5% | 130,000 |
| 2015/05/14 | 1,627 | 1,655 | 1,615 | 1,622 | -27 | -1.6% | 133,000 |
| 2015/05/13 | 1,564 | 1,649 | 1,560 | 1,649 | +59 | +3.7% | 224,000 |
| 2015/05/12 | 1,598 | 1,599 | 1,531 | 1,590 | -10 | -0.6% | 246,000 |
| 2015/05/11 | 1,588 | 1,601 | 1,527 | 1,600 | +19 | +1.2% | 348,000 |
| 2015/05/08 | 1,592 | 1,627 | 1,581 | 1,581 | -36 | -2.2% | 258,000 |
| 2015/05/07 | 1,673 | 1,694 | 1,610 | 1,617 | -58 | -3.5% | 353,000 |
| 2015/05/01 | 1,665 | 1,684 | 1,651 | 1,675 | +33 | +2% | 153,000 |
| 2015/04/30 | 1,660 | 1,670 | 1,628 | 1,642 | -38 | -2.3% | 384,000 |
| 2015/04/28 | 1,706 | 1,714 | 1,680 | 1,680 | ±0 | ±0% | 174,000 |
| 2015/04/27 | 1,686 | 1,720 | 1,680 | 1,680 | -14 | -0.8% | 152,000 |
| 2015/04/24 | 1,720 | 1,750 | 1,682 | 1,694 | -26 | -1.5% | 343,000 |
| 2015/04/23 | 1,780 | 1,816 | 1,705 | 1,720 | -85 | -4.7% | 630,000 |
| 2015/04/22 | 1,730 | 1,817 | 1,722 | 1,805 | +86 | +5% | 967,000 |
| 2015/04/21 | 1,623 | 1,719 | 1,620 | 1,719 | +89 | +5.5% | 509,000 |
| 2015/04/20 | 1,646 | 1,678 | 1,628 | 1,630 | -56 | -3.3% | 282,000 |
| 2015/04/17 | 1,726 | 1,726 | 1,678 | 1,686 | -20 | -1.2% | 255,000 |
| 2015/04/16 | 1,737 | 1,760 | 1,683 | 1,706 | -24 | -1.4% | 358,000 |
| 2015/04/15 | 1,738 | 1,767 | 1,711 | 1,730 | -8 | -0.5% | 245,000 |
| 2015/04/14 | 1,688 | 1,750 | 1,688 | 1,738 | +14 | +0.8% | 316,000 |
| 2015/04/13 | 1,714 | 1,768 | 1,681 | 1,724 | +2 | +0.1% | 411,000 |
| 2015/04/10 | 1,669 | 1,749 | 1,656 | 1,722 | +80 | +4.9% | 706,000 |
2501～
2550
件表示中 / 7038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 | 166,000円 | +3.2% | +1.3% | 3.86% | 21.96倍 | 1.19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 |
| メガチップス | 635,000円 | -0.8% | +3.5% | 2.20% | 25.73倍 | 0.87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 |
| ＰＨＣＨＤ | 101,700円 | +0.4% | -35.2% | 4.13% | 17.39倍 | 0.91倍 |
|
糖尿病製品や臨床検査、医療システム強い。前身はパナソニックヘルスケア。１４年ファンド傘下 |
| キヤノン電 | 273,600円 | +4.3% | +6.3% | 2.56% | 14.35倍 | 0.92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 |
| 図 研 | 513,000円 | +5.6% | +6.1% | 1.95% | 24.69倍 | 2.75倍 |
|
プリント基板ＣＡＤ／ＣＡＭの国内最大手。世界でもトップ級。自動車関連や生産管理にも実績 |
市場注目の銘柄
チャート関連のコラム
