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 |
|---|---|---|---|---|---|---|---|
| 2005/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/07/21 | 268.3 | 269.7 | 268.3 | 269.7 | -4.3 | -1.6% | 15,000 |
| 2005/07/20 | 275.3 | 275.3 | 274 | 274 | -2.7 | -1% | 6,000 |
| 2005/07/19 | 276.7 | 276.7 | 276.7 | 276.7 | -3.3 | -1.2% | 12,000 |
| 2005/07/15 | 277.3 | 280 | 274.3 | 280 | +2 | +0.7% | 30,000 |
| 2005/07/14 | 277.7 | 278.3 | 273.3 | 278 | -5 | -1.8% | 24,000 |
| 2005/07/13 | 280 | 283 | 271.7 | 283 | -0.3 | -0.1% | 21,000 |
| 2005/07/12 | 293 | 293 | 280 | 283.3 | -10.4 | -3.5% | 141,000 |
| 2005/07/11 | 281.7 | 293.7 | 278.3 | 293.7 | +15.4 | +5.5% | 264,000 |
| 2005/07/08 | 266.7 | 278.3 | 266.7 | 278.3 | +16.6 | +6.3% | 72,000 |
| 2005/07/07 | 261.7 | 261.7 | 261.7 | 261.7 | +1 | +0.4% | 21,000 |
| 2005/07/06 | 263.3 | 263.3 | 260 | 260.7 | +0.7 | +0.3% | 12,000 |
| 2005/07/05 | 259.3 | 260 | 259.3 | 260 | +0.7 | +0.3% | 27,000 |
| 2005/07/04 | 258.3 | 261.3 | 258.3 | 259.3 | +2.6 | +1% | 15,000 |
| 2005/07/01 | 256.7 | 259.7 | 256.7 | 256.7 | +1 | +0.4% | 36,000 |
| 2005/06/30 | 255.7 | 256.7 | 255.7 | 255.7 | +1.7 | +0.7% | 24,000 |
| 2005/06/29 | 254.3 | 254.3 | 254 | 254 | ±0 | ±0% | 21,000 |
| 2005/06/28 | 254 | 254 | 254 | 254 | +0.7 | +0.3% | 6,000 |
| 2005/06/27 | 254 | 254 | 251.7 | 253.3 | -5.4 | -2.1% | 66,000 |
| 2005/06/24 | 258 | 258.7 | 254.7 | 258.7 | +4 | +1.6% | 18,000 |
| 2005/06/23 | 259 | 259 | 254.7 | 254.7 | -2.6 | -1% | 15,000 |
| 2005/06/22 | 257.7 | 259.3 | 257.3 | 257.3 | +6 | +2.4% | 21,000 |
| 2005/06/21 | 255.7 | 255.7 | 251.3 | 251.3 | +1 | +0.4% | 15,000 |
| 2005/06/20 | 251 | 259 | 250.3 | 250.3 | ±0 | ±0% | 27,000 |
| 2005/06/17 | 250.3 | 251 | 250.3 | 250.3 | +0.3 | +0.1% | 30,000 |
| 2005/06/16 | 251 | 252.3 | 250 | 250 | -2.3 | -0.9% | 39,000 |
| 2005/06/15 | 250.3 | 256 | 250.3 | 252.3 | -1 | -0.4% | 30,000 |
| 2005/06/14 | 258.3 | 258.3 | 253.3 | 253.3 | -6 | -2.3% | 42,000 |
| 2005/06/13 | 259.3 | 259.3 | 259.3 | 259.3 | -3 | -1.1% | 6,000 |
| 2005/06/10 | 262 | 266 | 262 | 262.3 | +0.3 | +0.1% | 18,000 |
| 2005/06/09 | 260 | 265 | 256.7 | 262 | -4.7 | -1.8% | 42,000 |
| 2005/06/08 | 270 | 270 | 266.7 | 266.7 | -0.6 | -0.2% | 18,000 |
| 2005/06/07 | 264 | 269.3 | 264 | 267.3 | +3.3 | +1.3% | 12,000 |
| 2005/06/06 | 263.3 | 264 | 253.7 | 264 | +0.7 | +0.3% | 24,000 |
| 2005/06/03 | 277 | 277 | 263.3 | 263.3 | -13.7 | -4.9% | 42,000 |
| 2005/06/02 | 280 | 280 | 277 | 277 | -2.7 | -1% | 9,000 |
| 2005/06/01 | 280 | 280 | 279.7 | 279.7 | - | - | 21,000 |
| 2005/05/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/30 | 283.7 | 286 | 283.3 | 283.3 | ±0 | ±0% | 60,000 |
| 2005/05/27 | 274.3 | 285.3 | 274.3 | 283.3 | -1.7 | -0.6% | 27,000 |
| 2005/05/26 | 285 | 285 | 285 | 285 | -0.3 | -0.1% | 18,000 |
| 2005/05/25 | 285 | 285.3 | 285 | 285.3 | +0.3 | +0.1% | 15,000 |
| 2005/05/24 | 283.3 | 285 | 283.3 | 285 | +1.7 | +0.6% | 24,000 |
| 2005/05/23 | 283 | 283.3 | 282.7 | 283.3 | ±0 | ±0% | 9,000 |
| 2005/05/20 | 284.7 | 284.7 | 283.3 | 283.3 | -1.7 | -0.6% | 6,000 |
| 2005/05/19 | 284.7 | 285 | 275 | 285 | ±0 | ±0% | 51,000 |
| 2005/05/18 | 285.3 | 285.3 | 285 | 285 | -3.7 | -1.3% | 6,000 |
| 2005/05/17 | 290.3 | 290.7 | 288.7 | 288.7 | -13 | -4.3% | 24,000 |
| 2005/05/16 | 303.3 | 303.3 | 301.7 | 301.7 | +1.7 | +0.6% | 9,000 |
| 2005/05/13 | 296.3 | 300 | 295 | 300 | +5.3 | +1.8% | 120,000 |
4851～
4900
件表示中 / 6954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 | 139,200円 | +2.6% | -12.9% | 2.87% | 21.49倍 | 1.06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 | 495,000円 | -0.8% | +3.5% | 2.83% | 21.12倍 | 0.72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 |
| 芝浦メカ | 730,000円 | -1.1% | -27.7% | 2.74% | 12.77倍 | 2.02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 |
| 芝浦電子 | 599,000円 | - | - | - | - | 2.45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 |
| ＥＩＺＯ | 201,600円 | +5.6% | +33.9% | 5.46% | 18.86倍 | 0.67倍 |
|
ヘルスケアや航空管制など特定産業用からアミューズメント用まで。映像技術の総合企業標榜 |
市場注目の銘柄
チャート関連のコラム
