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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 4,718 | 4,720 | 4,678 | 4,713 | +40 | +0.9% | 164,100 |
| 2023/12/14 | 4,721 | 4,722 | 4,626 | 4,673 | -48 | -1% | 304,100 |
| 2023/12/13 | 4,750 | 4,760 | 4,712 | 4,721 | -16 | -0.3% | 193,300 |
| 2023/12/12 | 4,710 | 4,749 | 4,681 | 4,737 | +97 | +2.1% | 233,500 |
| 2023/12/11 | 4,582 | 4,648 | 4,575 | 4,640 | +103 | +2.3% | 193,300 |
| 2023/12/08 | 4,560 | 4,560 | 4,492 | 4,537 | -78 | -1.7% | 278,900 |
| 2023/12/07 | 4,641 | 4,667 | 4,597 | 4,615 | -67 | -1.4% | 201,900 |
| 2023/12/06 | 4,629 | 4,691 | 4,629 | 4,682 | +49 | +1.1% | 155,300 |
| 2023/12/05 | 4,619 | 4,658 | 4,615 | 4,633 | +10 | +0.2% | 126,400 |
| 2023/12/04 | 4,637 | 4,643 | 4,570 | 4,623 | -35 | -0.8% | 162,600 |
| 2023/12/01 | 4,666 | 4,680 | 4,646 | 4,658 | +10 | +0.2% | 171,700 |
| 2023/11/30 | 4,551 | 4,655 | 4,551 | 4,648 | +97 | +2.1% | 279,100 |
| 2023/11/29 | 4,498 | 4,551 | 4,485 | 4,551 | +53 | +1.2% | 167,400 |
| 2023/11/28 | 4,500 | 4,508 | 4,460 | 4,498 | -2 | ±0% | 146,300 |
| 2023/11/27 | 4,519 | 4,532 | 4,488 | 4,500 | -13 | -0.3% | 178,500 |
| 2023/11/24 | 4,530 | 4,534 | 4,511 | 4,513 | -6 | -0.1% | 153,700 |
| 2023/11/22 | 4,530 | 4,556 | 4,506 | 4,519 | -20 | -0.4% | 131,900 |
| 2023/11/21 | 4,525 | 4,561 | 4,515 | 4,539 | +19 | +0.4% | 134,200 |
| 2023/11/20 | 4,582 | 4,600 | 4,511 | 4,520 | -51 | -1.1% | 146,300 |
| 2023/11/17 | 4,537 | 4,576 | 4,523 | 4,571 | +56 | +1.2% | 142,200 |
| 2023/11/16 | 4,525 | 4,549 | 4,501 | 4,515 | -13 | -0.3% | 110,700 |
| 2023/11/15 | 4,530 | 4,548 | 4,491 | 4,528 | +30 | +0.7% | 130,300 |
| 2023/11/14 | 4,504 | 4,520 | 4,486 | 4,498 | +6 | +0.1% | 86,100 |
| 2023/11/13 | 4,509 | 4,509 | 4,478 | 4,492 | -8 | -0.2% | 83,800 |
| 2023/11/10 | 4,460 | 4,507 | 4,450 | 4,500 | +28 | +0.6% | 98,700 |
| 2023/11/09 | 4,539 | 4,545 | 4,459 | 4,472 | -28 | -0.6% | 142,700 |
| 2023/11/08 | 4,506 | 4,533 | 4,477 | 4,500 | +58 | +1.3% | 286,300 |
| 2023/11/07 | 4,582 | 4,582 | 4,442 | 4,442 | -152 | -3.3% | 312,000 |
| 2023/11/06 | 4,602 | 4,654 | 4,570 | 4,594 | -7 | -0.2% | 376,300 |
| 2023/11/02 | 4,472 | 4,618 | 4,435 | 4,601 | +197 | +4.5% | 548,300 |
| 2023/11/01 | 4,360 | 4,409 | 4,358 | 4,404 | +110 | +2.6% | 151,200 |
| 2023/10/31 | 4,260 | 4,301 | 4,239 | 4,294 | +23 | +0.5% | 150,900 |
| 2023/10/30 | 4,326 | 4,330 | 4,261 | 4,271 | -78 | -1.8% | 144,000 |
| 2023/10/27 | 4,316 | 4,356 | 4,305 | 4,349 | +61 | +1.4% | 106,800 |
| 2023/10/26 | 4,300 | 4,321 | 4,262 | 4,288 | -43 | -1% | 182,200 |
| 2023/10/25 | 4,340 | 4,370 | 4,322 | 4,331 | ±0 | ±0% | 94,000 |
| 2023/10/24 | 4,333 | 4,348 | 4,259 | 4,331 | -10 | -0.2% | 118,300 |
| 2023/10/23 | 4,377 | 4,392 | 4,334 | 4,341 | -14 | -0.3% | 123,600 |
| 2023/10/20 | 4,360 | 4,379 | 4,330 | 4,355 | +16 | +0.4% | 128,800 |
| 2023/10/19 | 4,325 | 4,360 | 4,312 | 4,339 | -75 | -1.7% | 224,500 |
| 2023/10/18 | 4,401 | 4,423 | 4,382 | 4,414 | +14 | +0.3% | 88,500 |
| 2023/10/17 | 4,464 | 4,466 | 4,380 | 4,400 | -26 | -0.6% | 173,200 |
| 2023/10/16 | 4,480 | 4,512 | 4,408 | 4,426 | -69 | -1.5% | 191,500 |
| 2023/10/13 | 4,511 | 4,537 | 4,491 | 4,495 | -53 | -1.2% | 156,200 |
| 2023/10/12 | 4,551 | 4,570 | 4,515 | 4,548 | +37 | +0.8% | 128,500 |
| 2023/10/11 | 4,530 | 4,558 | 4,510 | 4,511 | -28 | -0.6% | 134,000 |
| 2023/10/10 | 4,469 | 4,573 | 4,465 | 4,539 | +81 | +1.8% | 256,800 |
| 2023/10/06 | 4,439 | 4,501 | 4,439 | 4,458 | +14 | +0.3% | 183,000 |
| 2023/10/05 | 4,396 | 4,473 | 4,381 | 4,444 | +47 | +1.1% | 289,700 |
| 2023/10/04 | 4,415 | 4,464 | 4,383 | 4,397 | -36 | -0.8% | 310,300 |
101～
150
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
