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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,201.5 | 2,208.5 | 2,173 | 2,183.5 | -32 | -1.4% | 575,900 |
| 2024/11/20 | 2,223 | 2,236 | 2,214 | 2,215.5 | -14 | -0.6% | 343,500 |
| 2024/11/19 | 2,227.5 | 2,242 | 2,221.5 | 2,229.5 | -2.5 | -0.1% | 236,600 |
| 2024/11/18 | 2,210 | 2,242.5 | 2,209 | 2,232 | +6.5 | +0.3% | 356,200 |
| 2024/11/15 | 2,259.5 | 2,260 | 2,224.5 | 2,225.5 | -22 | -1% | 304,200 |
| 2024/11/14 | 2,265 | 2,278 | 2,246 | 2,247.5 | -14.5 | -0.6% | 200,400 |
| 2024/11/13 | 2,266 | 2,286 | 2,251.5 | 2,262 | -17.5 | -0.8% | 266,300 |
| 2024/11/12 | 2,282 | 2,303 | 2,270 | 2,279.5 | -20 | -0.9% | 271,600 |
| 2024/11/11 | 2,308 | 2,313.5 | 2,288 | 2,299.5 | -16.5 | -0.7% | 269,900 |
| 2024/11/08 | 2,345 | 2,358.5 | 2,307 | 2,316 | -28.5 | -1.2% | 219,500 |
| 2024/11/07 | 2,350 | 2,366.5 | 2,331 | 2,344.5 | +8.5 | +0.4% | 380,200 |
| 2024/11/06 | 2,329 | 2,355 | 2,321.5 | 2,336 | +57 | +2.5% | 449,800 |
| 2024/11/05 | 2,297 | 2,346 | 2,266 | 2,279 | -32 | -1.4% | 566,900 |
| 2024/11/01 | 2,170 | 2,320 | 2,161.5 | 2,311 | +115 | +5.2% | 1,160,600 |
| 2024/10/31 | 2,200 | 2,205.5 | 2,174.5 | 2,196 | ±0 | ±0% | 417,900 |
| 2024/10/30 | 2,200 | 2,218 | 2,195.5 | 2,196 | +2 | +0.1% | 436,400 |
| 2024/10/29 | 2,200 | 2,201 | 2,186.5 | 2,194 | +9 | +0.4% | 223,400 |
| 2024/10/28 | 2,173 | 2,195 | 2,165 | 2,185 | +12 | +0.6% | 310,800 |
| 2024/10/25 | 2,199 | 2,199.5 | 2,166 | 2,173 | -18.5 | -0.8% | 320,100 |
| 2024/10/24 | 2,181 | 2,196 | 2,168 | 2,191.5 | -2 | -0.1% | 327,200 |
| 2024/10/23 | 2,185 | 2,213.5 | 2,183 | 2,193.5 | +8 | +0.4% | 272,900 |
| 2024/10/22 | 2,218 | 2,221.5 | 2,181.5 | 2,185.5 | -44.5 | -2% | 351,900 |
| 2024/10/21 | 2,234 | 2,237 | 2,222 | 2,230 | +2.5 | +0.1% | 157,000 |
| 2024/10/18 | 2,233 | 2,237 | 2,220 | 2,227.5 | +3 | +0.1% | 204,700 |
| 2024/10/17 | 2,236 | 2,240 | 2,223 | 2,224.5 | -8.5 | -0.4% | 158,500 |
| 2024/10/16 | 2,248.5 | 2,267 | 2,233 | 2,233 | -28 | -1.2% | 188,700 |
| 2024/10/15 | 2,270 | 2,275 | 2,257 | 2,261 | +9 | +0.4% | 223,500 |
| 2024/10/11 | 2,250 | 2,264 | 2,246.5 | 2,252 | -11 | -0.5% | 198,700 |
| 2024/10/10 | 2,255 | 2,280 | 2,253 | 2,263 | +7.5 | +0.3% | 185,800 |
| 2024/10/09 | 2,255 | 2,266 | 2,242 | 2,255.5 | +0.5 | ±0% | 191,200 |
| 2024/10/08 | 2,269 | 2,275 | 2,251.5 | 2,255 | -33.5 | -1.5% | 202,200 |
| 2024/10/07 | 2,300 | 2,300 | 2,277 | 2,288.5 | +22 | +1% | 261,400 |
| 2024/10/04 | 2,269 | 2,274 | 2,259 | 2,266.5 | +13.5 | +0.6% | 318,300 |
| 2024/10/03 | 2,266 | 2,269.5 | 2,244 | 2,253 | +26 | +1.2% | 221,600 |
| 2024/10/02 | 2,235 | 2,251 | 2,222 | 2,227 | -20 | -0.9% | 261,000 |
| 2024/10/01 | 2,230 | 2,252 | 2,229 | 2,247 | +23 | +1% | 238,900 |
| 2024/09/30 | 2,213 | 2,240.5 | 2,209.5 | 2,224 | -52 | -2.3% | 291,900 |
| 2024/09/27 | 2,261 | 2,285 | 2,257.5 | 2,276 | +11.5 | +0.5% | 314,500 |
| 2024/09/26 | 2,240 | 2,264.5 | 2,226 | 2,264.5 | +39 | +1.8% | 320,700 |
| 2024/09/25 | 2,172.5 | 2,234.5 | 2,172.5 | 2,225.5 | +39 | +1.8% | 349,900 |
| 2024/09/24 | 2,185 | 2,192.5 | 2,172.5 | 2,186.5 | +13.5 | +0.6% | 377,600 |
| 2024/09/20 | 2,189.5 | 2,195 | 2,167 | 2,173 | -6 | -0.3% | 392,900 |
| 2024/09/19 | 2,176 | 2,194.5 | 2,170.5 | 2,179 | +22 | +1% | 318,300 |
| 2024/09/18 | 2,145 | 2,162 | 2,128 | 2,157 | +21.5 | +1% | 394,300 |
| 2024/09/17 | 2,134.5 | 2,141 | 2,104.5 | 2,135.5 | -1 | ±0% | 267,600 |
| 2024/09/13 | 2,148 | 2,148 | 2,125 | 2,136.5 | -33.5 | -1.5% | 328,900 |
| 2024/09/12 | 2,162.5 | 2,172 | 2,140 | 2,170 | +42.5 | +2% | 357,800 |
| 2024/09/11 | 2,157 | 2,157 | 2,121.5 | 2,127.5 | -38 | -1.8% | 473,000 |
| 2024/09/10 | 2,147 | 2,172 | 2,145 | 2,165.5 | +21.5 | +1% | 407,200 |
| 2024/09/09 | 2,110 | 2,149 | 2,100 | 2,144 | -3 | -0.1% | 297,800 |
1～
50
件表示中 / 3585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 | 218,300円 | +5.8% | -11.5% | 3.48% | 17.88倍 | 0.82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 |
| 日電子 | 561,800円 | +12.4% | +4.9% | 1.64% | 12.23倍 | 2.18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 |
| 太陽誘電 | 220,900円 | +2.3% | -56.4% | 4.07% | - | 0.84倍 |
|
スマホや車で使用のセラミックコンデンサー世界上位。材料技術力に強み。インダクタも展開 |
| フクダ電 | 732,000円 | -3.8% | -14.8% | 2.32% | 12.79倍 | 1.23倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| ＧＳユアサ | 274,100円 | +4.8% | 0.0% | 2.55% | 10.58倍 | 0.83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
