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 |
|---|---|---|---|---|---|---|---|
| 2023/09/07 | 4,545 | 4,570 | 4,477 | 4,488 | -69 | -1.5% | 226,900 |
| 2023/09/06 | 4,521 | 4,576 | 4,520 | 4,557 | +2 | ±0% | 174,000 |
| 2023/09/05 | 4,519 | 4,565 | 4,511 | 4,555 | +35 | +0.8% | 171,600 |
| 2023/09/04 | 4,498 | 4,520 | 4,469 | 4,520 | +38 | +0.8% | 180,200 |
| 2023/09/01 | 4,461 | 4,492 | 4,457 | 4,482 | +23 | +0.5% | 144,700 |
| 2023/08/31 | 4,470 | 4,476 | 4,440 | 4,459 | +3 | +0.1% | 134,300 |
| 2023/08/30 | 4,404 | 4,460 | 4,371 | 4,456 | +76 | +1.7% | 261,800 |
| 2023/08/29 | 4,368 | 4,407 | 4,341 | 4,380 | +44 | +1% | 174,000 |
| 2023/08/28 | 4,316 | 4,339 | 4,291 | 4,336 | +30 | +0.7% | 142,400 |
| 2023/08/25 | 4,332 | 4,354 | 4,287 | 4,306 | -62 | -1.4% | 205,900 |
| 2023/08/24 | 4,350 | 4,378 | 4,329 | 4,368 | +11 | +0.3% | 138,300 |
| 2023/08/23 | 4,282 | 4,357 | 4,275 | 4,357 | +55 | +1.3% | 145,500 |
| 2023/08/22 | 4,336 | 4,338 | 4,271 | 4,302 | -34 | -0.8% | 167,000 |
| 2023/08/21 | 4,340 | 4,358 | 4,295 | 4,336 | -6 | -0.1% | 207,500 |
| 2023/08/18 | 4,344 | 4,410 | 4,321 | 4,342 | +9 | +0.2% | 265,700 |
| 2023/08/17 | 4,305 | 4,349 | 4,195 | 4,333 | +2 | ±0% | 403,600 |
| 2023/08/16 | 4,330 | 4,345 | 4,232 | 4,331 | -86 | -1.9% | 591,200 |
| 2023/08/15 | 4,560 | 4,564 | 4,386 | 4,417 | -175 | -3.8% | 404,000 |
| 2023/08/14 | 4,380 | 4,597 | 4,380 | 4,592 | +422 | +10.1% | 1,073,400 |
| 2023/08/10 | 3,934 | 4,185 | 3,934 | 4,170 | +227 | +5.8% | 909,400 |
| 2023/08/09 | 3,948 | 3,948 | 3,917 | 3,943 | -17 | -0.4% | 219,600 |
| 2023/08/08 | 3,940 | 3,966 | 3,933 | 3,960 | +29 | +0.7% | 130,300 |
| 2023/08/07 | 3,898 | 3,944 | 3,895 | 3,931 | +34 | +0.9% | 152,500 |
| 2023/08/04 | 3,925 | 3,925 | 3,883 | 3,897 | -17 | -0.4% | 136,700 |
| 2023/08/03 | 3,970 | 3,978 | 3,903 | 3,914 | -121 | -3% | 204,000 |
| 2023/08/02 | 4,053 | 4,061 | 4,018 | 4,035 | -25 | -0.6% | 168,400 |
| 2023/08/01 | 4,079 | 4,088 | 4,055 | 4,060 | -22 | -0.5% | 135,800 |
| 2023/07/31 | 4,005 | 4,095 | 4,001 | 4,082 | +119 | +3% | 361,800 |
| 2023/07/28 | 3,923 | 3,977 | 3,909 | 3,963 | +24 | +0.6% | 206,200 |
| 2023/07/27 | 3,942 | 3,948 | 3,918 | 3,939 | -10 | -0.3% | 120,700 |
| 2023/07/26 | 3,964 | 3,968 | 3,935 | 3,949 | -22 | -0.6% | 90,600 |
| 2023/07/25 | 3,992 | 4,000 | 3,958 | 3,971 | -11 | -0.3% | 123,400 |
| 2023/07/24 | 3,980 | 3,997 | 3,970 | 3,982 | +40 | +1% | 140,600 |
| 2023/07/21 | 3,920 | 3,949 | 3,908 | 3,942 | +35 | +0.9% | 122,200 |
| 2023/07/20 | 3,938 | 3,946 | 3,905 | 3,907 | -31 | -0.8% | 81,400 |
| 2023/07/19 | 3,945 | 3,958 | 3,915 | 3,938 | +29 | +0.7% | 157,100 |
| 2023/07/18 | 3,902 | 3,923 | 3,891 | 3,909 | +18 | +0.5% | 111,700 |
| 2023/07/14 | 3,897 | 3,901 | 3,844 | 3,891 | +13 | +0.3% | 177,700 |
| 2023/07/13 | 3,844 | 3,890 | 3,824 | 3,878 | +50 | +1.3% | 187,900 |
| 2023/07/12 | 3,859 | 3,859 | 3,814 | 3,828 | +5 | +0.1% | 155,900 |
| 2023/07/11 | 3,841 | 3,880 | 3,820 | 3,823 | +4 | +0.1% | 194,900 |
| 2023/07/10 | 3,830 | 3,837 | 3,805 | 3,819 | +25 | +0.7% | 174,800 |
| 2023/07/07 | 3,810 | 3,818 | 3,791 | 3,794 | -45 | -1.2% | 206,400 |
| 2023/07/06 | 3,875 | 3,883 | 3,830 | 3,839 | -69 | -1.8% | 223,600 |
| 2023/07/05 | 3,885 | 3,914 | 3,877 | 3,908 | -30 | -0.8% | 187,600 |
| 2023/07/04 | 3,969 | 3,989 | 3,938 | 3,938 | -77 | -1.9% | 193,000 |
| 2023/07/03 | 4,028 | 4,049 | 4,005 | 4,015 | +7 | +0.2% | 188,600 |
| 2023/06/30 | 4,000 | 4,022 | 3,979 | 4,008 | +8 | +0.2% | 184,800 |
| 2023/06/29 | 4,020 | 4,040 | 3,988 | 4,000 | -66 | -1.6% | 218,200 |
| 2023/06/28 | 3,998 | 4,066 | 3,990 | 4,066 | +107 | +2.7% | 324,400 |
451～
500
件表示中 / 3740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 | 213,100円 | +0.9% | -27.9% | 3.66% | 17.45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 |
| 日光電 | 165,000円 | +6.5% | +17.8% | 1.94% | 17.94倍 | 1.50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 | 118,000円 | +3.2% | +62.8% | 3.81% | 16.31倍 | 1.23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 | 272,500円 | +3.4% | +5.7% | 2.94% | 8.28倍 | 0.79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 |
| アルバック | 538,500円 | -4.3% | -7.7% | 3.05% | 15.60倍 | 1.20倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
市場注目の銘柄
チャート関連のコラム
