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 |
---|---|---|---|---|---|---|---|
2025/07/10 | 2,125.5 | 2,127 | 2,096 | 2,106.5 | -19 | -0.9% | 375,600 |
2025/07/09 | 2,129 | 2,144 | 2,121.5 | 2,125.5 | +11 | +0.5% | 294,000 |
2025/07/08 | 2,098.5 | 2,119.5 | 2,092 | 2,114.5 | -4.5 | -0.2% | 449,600 |
2025/07/07 | 2,121 | 2,135 | 2,115 | 2,119 | -9 | -0.4% | 318,400 |
2025/07/04 | 2,119 | 2,132 | 2,119 | 2,128 | +4 | +0.2% | 297,000 |
2025/07/03 | 2,111 | 2,124 | 2,104.5 | 2,124 | +13 | +0.6% | 365,800 |
2025/07/02 | 2,096 | 2,116 | 2,089 | 2,111 | +0.5 | ±0% | 354,500 |
2025/07/01 | 2,126 | 2,135.5 | 2,106.5 | 2,110.5 | -19.5 | -0.9% | 377,300 |
2025/06/30 | 2,132 | 2,149 | 2,129 | 2,130 | +1.5 | +0.1% | 366,500 |
2025/06/27 | 2,120 | 2,138.5 | 2,116 | 2,128.5 | -15 | -0.7% | 392,700 |
2025/06/26 | 2,115 | 2,143.5 | 2,115 | 2,143.5 | +24.5 | +1.2% | 377,700 |
2025/06/25 | 2,120.5 | 2,128.5 | 2,116 | 2,119 | +0.5 | ±0% | 314,000 |
2025/06/24 | 2,129.5 | 2,135.5 | 2,110.5 | 2,118.5 | +2.5 | +0.1% | 236,300 |
2025/06/23 | 2,116 | 2,116 | 2,099.5 | 2,116 | -5 | -0.2% | 344,800 |
2025/06/20 | 2,116 | 2,134.5 | 2,115.5 | 2,121 | -1 | ±0% | 391,300 |
2025/06/19 | 2,130 | 2,136 | 2,115.5 | 2,122 | -8 | -0.4% | 260,000 |
2025/06/18 | 2,116 | 2,133.5 | 2,116 | 2,130 | +8 | +0.4% | 268,700 |
2025/06/17 | 2,114.5 | 2,122.5 | 2,111.5 | 2,122 | +7 | +0.3% | 311,100 |
2025/06/16 | 2,105 | 2,118 | 2,097 | 2,115 | +7.5 | +0.4% | 411,400 |
2025/06/13 | 2,129.5 | 2,130 | 2,102 | 2,107.5 | -27.5 | -1.3% | 372,800 |
2025/06/12 | 2,157 | 2,163 | 2,135 | 2,135 | -22.5 | -1% | 243,300 |
2025/06/11 | 2,151.5 | 2,169 | 2,149 | 2,157.5 | +6 | +0.3% | 313,500 |
2025/06/10 | 2,142.5 | 2,173 | 2,138.5 | 2,151.5 | +19.5 | +0.9% | 550,400 |
2025/06/09 | 2,153 | 2,153 | 2,125 | 2,132 | -8.5 | -0.4% | 276,300 |
2025/06/06 | 2,144.5 | 2,149 | 2,129.5 | 2,140.5 | -4.5 | -0.2% | 341,800 |
2025/06/05 | 2,133 | 2,145 | 2,128.5 | 2,145 | +6.5 | +0.3% | 323,000 |
2025/06/04 | 2,132.5 | 2,153 | 2,129 | 2,138.5 | +1 | ±0% | 385,200 |
2025/06/03 | 2,138 | 2,148.5 | 2,132.5 | 2,137.5 | -11 | -0.5% | 276,100 |
2025/06/02 | 2,165 | 2,177.5 | 2,140.5 | 2,148.5 | -22 | -1% | 373,500 |
2025/05/30 | 2,160 | 2,179.5 | 2,159 | 2,170.5 | -4.5 | -0.2% | 585,200 |
2025/05/29 | 2,153.5 | 2,181 | 2,153 | 2,175 | +17.5 | +0.8% | 294,600 |
2025/05/28 | 2,166 | 2,170 | 2,156 | 2,157.5 | +13 | +0.6% | 274,200 |
2025/05/27 | 2,132 | 2,148 | 2,127 | 2,144.5 | +10 | +0.5% | 150,000 |
2025/05/26 | 2,133.5 | 2,136.5 | 2,118.5 | 2,134.5 | +1 | ±0% | 278,200 |
2025/05/23 | 2,139 | 2,149 | 2,125 | 2,133.5 | -5.5 | -0.3% | 263,100 |
2025/05/22 | 2,130 | 2,141.5 | 2,127 | 2,139 | ±0 | ±0% | 300,800 |
2025/05/21 | 2,153.5 | 2,157 | 2,133 | 2,139 | -7 | -0.3% | 276,300 |
2025/05/20 | 2,162 | 2,168.5 | 2,133.5 | 2,146 | -8 | -0.4% | 415,800 |
2025/05/19 | 2,163 | 2,173.5 | 2,152 | 2,154 | -22.5 | -1% | 356,900 |
2025/05/16 | 2,165.5 | 2,182.5 | 2,152 | 2,176.5 | +11 | +0.5% | 253,500 |
2025/05/15 | 2,140 | 2,172 | 2,135 | 2,165.5 | +2.5 | +0.1% | 301,200 |
2025/05/14 | 2,176 | 2,184.5 | 2,145 | 2,163 | -26 | -1.2% | 293,100 |
2025/05/13 | 2,200 | 2,210 | 2,182 | 2,189 | +15 | +0.7% | 311,100 |
2025/05/12 | 2,154 | 2,182.5 | 2,151.5 | 2,174 | +24 | +1.1% | 407,900 |
2025/05/09 | 2,139.5 | 2,162 | 2,134 | 2,150 | +31 | +1.5% | 475,000 |
2025/05/08 | 2,100.5 | 2,119 | 2,090 | 2,119 | +2 | +0.1% | 379,200 |
2025/05/07 | 2,113.5 | 2,129.5 | 2,110.5 | 2,117 | +3.5 | +0.2% | 370,600 |
2025/05/02 | 2,112 | 2,134 | 2,100.5 | 2,113.5 | -10.5 | -0.5% | 446,800 |
2025/05/01 | 2,104.5 | 2,134 | 2,093.5 | 2,124 | +36 | +1.7% | 476,800 |
2025/04/30 | 2,171.5 | 2,177.5 | 2,070 | 2,088 | -97.5 | -4.5% | 854,800 |
1~
50
件表示中 / 3739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 | 210,600円 | +0.9% | -27.9% | 3.70% | 17.25倍 | 0.81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 |
シンフォニア | 945,000円 | +4.9% | +3.5% | 1.27% | 23.59倍 | 3.33倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
日光電 | 163,700円 | +6.5% | +17.8% | 1.95% | 17.79倍 | 1.49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 |
カシオ | 114,300円 | +3.2% | +62.8% | 3.94% | 15.80倍 | 1.19倍 |
|
樫尾4兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
GSユアサ | 270,100円 | +3.4% | +5.7% | 2.96% | 8.21倍 | 0.78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