マブチモーターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 2,690 | 2,699.5 | 2,636.5 | 2,645.5 | -53.5 | -2% | 382,700 |
| 2024/03/01 | 2,699 | 2,725.5 | 2,690 | 2,699 | -35 | -1.3% | 466,600 |
| 2024/02/29 | 2,706 | 2,739.5 | 2,682 | 2,734 | +19 | +0.7% | 832,500 |
| 2024/02/28 | 2,711.5 | 2,732 | 2,699.5 | 2,715 | +3.5 | +0.1% | 482,100 |
| 2024/02/27 | 2,716.5 | 2,730 | 2,693 | 2,711.5 | -27 | -1% | 496,500 |
| 2024/02/26 | 2,764.5 | 2,778 | 2,727.5 | 2,738.5 | -28.5 | -1% | 540,300 |
| 2024/02/22 | 2,745.5 | 2,775 | 2,741 | 2,767 | +51.5 | +1.9% | 380,400 |
| 2024/02/21 | 2,735 | 2,753.5 | 2,690 | 2,715.5 | -20 | -0.7% | 378,600 |
| 2024/02/20 | 2,828.5 | 2,829.5 | 2,725 | 2,735.5 | -96 | -3.4% | 698,000 |
| 2024/02/19 | 2,779.5 | 2,835 | 2,750.5 | 2,831.5 | +55 | +2% | 623,400 |
| 2024/02/16 | 2,700 | 2,806.5 | 2,693.5 | 2,776.5 | +106.5 | +4% | 814,200 |
| 2024/02/15 | 2,648 | 2,677 | 2,616.5 | 2,670 | -25 | -0.9% | 756,400 |
| 2024/02/14 | 2,594.5 | 2,760 | 2,512 | 2,695 | +85.5 | +3.3% | 2,060,800 |
| 2024/02/13 | 2,600.5 | 2,616 | 2,585.5 | 2,609.5 | +45 | +1.8% | 431,100 |
| 2024/02/09 | 2,540 | 2,579 | 2,535 | 2,564.5 | +27.5 | +1.1% | 419,400 |
| 2024/02/08 | 2,528.5 | 2,545.5 | 2,496.5 | 2,537 | ±0 | ±0% | 273,500 |
| 2024/02/07 | 2,554 | 2,564 | 2,531.5 | 2,537 | -17.5 | -0.7% | 242,600 |
| 2024/02/06 | 2,532 | 2,564 | 2,530 | 2,554.5 | +0.5 | ±0% | 261,800 |
| 2024/02/05 | 2,548.5 | 2,566.5 | 2,539.5 | 2,554 | +15.5 | +0.6% | 304,400 |
| 2024/02/02 | 2,558.5 | 2,567 | 2,529.5 | 2,538.5 | -6.5 | -0.3% | 294,400 |
| 2024/02/01 | 2,558 | 2,560 | 2,532 | 2,545 | -19.5 | -0.8% | 290,700 |
| 2024/01/31 | 2,556 | 2,572.5 | 2,541.5 | 2,564.5 | -22 | -0.9% | 411,600 |
| 2024/01/30 | 2,532 | 2,591 | 2,529.5 | 2,586.5 | +54 | +2.1% | 420,600 |
| 2024/01/29 | 2,492 | 2,535 | 2,480 | 2,532.5 | +39 | +1.6% | 308,700 |
| 2024/01/26 | 2,492 | 2,507.5 | 2,479.5 | 2,493.5 | -14 | -0.6% | 439,900 |
| 2024/01/25 | 2,500 | 2,507.5 | 2,487 | 2,507.5 | -2 | -0.1% | 359,300 |
| 2024/01/24 | 2,545 | 2,545.5 | 2,507 | 2,509.5 | -58.5 | -2.3% | 364,700 |
| 2024/01/23 | 2,550 | 2,575 | 2,529 | 2,568 | +29 | +1.1% | 385,800 |
| 2024/01/22 | 2,529.5 | 2,554.5 | 2,524 | 2,539 | +24 | +1% | 355,500 |
| 2024/01/19 | 2,544 | 2,544 | 2,510 | 2,515 | +8.5 | +0.3% | 321,200 |
| 2024/01/18 | 2,500 | 2,514 | 2,484 | 2,506.5 | -0.5 | ±0% | 295,400 |
| 2024/01/17 | 2,485 | 2,528.5 | 2,475 | 2,507 | +39 | +1.6% | 494,500 |
| 2024/01/16 | 2,490 | 2,490.5 | 2,456.5 | 2,468 | -33 | -1.3% | 302,900 |
| 2024/01/15 | 2,472.5 | 2,516 | 2,470 | 2,501 | +29 | +1.2% | 368,100 |
| 2024/01/12 | 2,476 | 2,494 | 2,450.5 | 2,472 | +35.5 | +1.5% | 484,000 |
| 2024/01/11 | 2,432 | 2,454 | 2,423.5 | 2,436.5 | +19 | +0.8% | 364,900 |
| 2024/01/10 | 2,391 | 2,432 | 2,388.5 | 2,417.5 | +19.5 | +0.8% | 403,700 |
| 2024/01/09 | 2,385 | 2,403 | 2,377.5 | 2,398 | +19 | +0.8% | 278,700 |
| 2024/01/05 | 2,369 | 2,380.5 | 2,348 | 2,379 | +10.5 | +0.4% | 245,500 |
| 2024/01/04 | 2,320 | 2,372 | 2,299 | 2,368.5 | +29.5 | +1.3% | 529,400 |
| 2023/12/29 | 2,347 | 2,372 | 2,320.5 | 2,339 | -9 | -0.4% | 362,300 |
| 2023/12/28 | 2,321.5 | 2,350 | 2,316 | 2,348 | -2,393 | -50.5% | 513,100 |
| 2023/12/27 | 4,710 | 4,745 | 4,710 | 4,741 | +46 | +1% | 390,000 |
| 2023/12/26 | 4,698 | 4,718 | 4,679 | 4,695 | +16 | +0.3% | 259,700 |
| 2023/12/25 | 4,731 | 4,735 | 4,666 | 4,679 | -19 | -0.4% | 269,800 |
| 2023/12/22 | 4,735 | 4,745 | 4,695 | 4,698 | +1 | ±0% | 188,100 |
| 2023/12/21 | 4,680 | 4,714 | 4,670 | 4,697 | +8 | +0.2% | 163,100 |
| 2023/12/20 | 4,699 | 4,724 | 4,683 | 4,689 | +1 | ±0% | 168,000 |
| 2023/12/19 | 4,664 | 4,691 | 4,635 | 4,688 | +10 | +0.2% | 137,800 |
| 2023/12/18 | 4,700 | 4,700 | 4,634 | 4,678 | -35 | -0.7% | 191,300 |
51～
100
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「マブチ」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 |
|---|---|---|---|---|---|---|---|---|
| マブチ | 241,800円 | +5.2% | -24.8% | 3.14% | 21.94倍 | 1.01倍 |
|
車載用軸に小型モーター世界シェア５割以上。理美容向けも。中国、ベトナムなど全量海外生産 |
| 日光電 | 438,100円 | +3.2% | -10.1% | 1.42% | 22.97倍 | 2.03倍 |
|
医用電子機器専門。病院向け生体情報モニターが主力。国内首位の脳波計やＡＥＤにも強み |
| 日電子 | 654,600円 | +5.0% | +1.6% | 1.34% | 14.86倍 | 2.66倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| アルプスアル | 145,300円 | -5.3% | -11.3% | 4.13% | 9.96倍 | 0.76倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| ＧＳユアサ | 300,800円 | +4.8% | 0.0% | 2.33% | 11.60倍 | 0.91倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
市場注目の銘柄
チャート関連のコラム
