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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 3,810 | 3,865 | 3,805 | 3,860 | +55 | +1.4% | 140,300 |
| 2023/06/01 | 3,770 | 3,810 | 3,765 | 3,805 | +20 | +0.5% | 118,000 |
| 2023/05/31 | 3,820 | 3,835 | 3,775 | 3,785 | -45 | -1.2% | 288,700 |
| 2023/05/30 | 3,795 | 3,840 | 3,790 | 3,830 | +10 | +0.3% | 159,200 |
| 2023/05/29 | 3,885 | 3,895 | 3,810 | 3,820 | -35 | -0.9% | 265,900 |
| 2023/05/26 | 3,915 | 3,940 | 3,850 | 3,855 | -100 | -2.5% | 313,700 |
| 2023/05/25 | 3,895 | 3,980 | 3,890 | 3,955 | ±0 | ±0% | 153,400 |
| 2023/05/24 | 3,995 | 4,000 | 3,950 | 3,955 | -40 | -1% | 112,400 |
| 2023/05/23 | 4,000 | 4,005 | 3,965 | 3,995 | +15 | +0.4% | 211,900 |
| 2023/05/22 | 3,955 | 3,985 | 3,930 | 3,980 | +20 | +0.5% | 146,600 |
| 2023/05/19 | 3,970 | 4,000 | 3,950 | 3,960 | +5 | +0.1% | 245,900 |
| 2023/05/18 | 3,980 | 3,990 | 3,940 | 3,955 | +15 | +0.4% | 201,900 |
| 2023/05/17 | 3,995 | 4,000 | 3,935 | 3,940 | -60 | -1.5% | 135,500 |
| 2023/05/16 | 3,945 | 4,005 | 3,935 | 4,000 | +75 | +1.9% | 141,200 |
| 2023/05/15 | 3,925 | 3,945 | 3,900 | 3,925 | +30 | +0.8% | 138,600 |
| 2023/05/12 | 3,890 | 3,915 | 3,860 | 3,895 | -5 | -0.1% | 166,900 |
| 2023/05/11 | 3,890 | 3,900 | 3,865 | 3,900 | +10 | +0.3% | 237,600 |
| 2023/05/10 | 3,895 | 3,900 | 3,870 | 3,890 | +5 | +0.1% | 132,000 |
| 2023/05/09 | 3,880 | 3,890 | 3,840 | 3,885 | +5 | +0.1% | 163,400 |
| 2023/05/08 | 3,870 | 3,915 | 3,860 | 3,880 | +35 | +0.9% | 173,500 |
| 2023/05/02 | 3,865 | 3,890 | 3,830 | 3,845 | ±0 | ±0% | 201,000 |
| 2023/05/01 | 3,810 | 3,895 | 3,810 | 3,845 | +20 | +0.5% | 345,400 |
| 2023/04/28 | 3,745 | 3,880 | 3,740 | 3,825 | +70 | +1.9% | 531,700 |
| 2023/04/27 | 4,105 | 4,140 | 3,755 | 3,755 | -280 | -6.9% | 872,100 |
| 2023/04/26 | 4,050 | 4,055 | 4,005 | 4,035 | -35 | -0.9% | 215,200 |
| 2023/04/25 | 4,000 | 4,070 | 3,995 | 4,070 | +90 | +2.3% | 298,600 |
| 2023/04/24 | 3,955 | 3,995 | 3,925 | 3,980 | +50 | +1.3% | 157,800 |
| 2023/04/21 | 3,900 | 3,945 | 3,900 | 3,930 | +45 | +1.2% | 178,200 |
| 2023/04/20 | 3,885 | 3,895 | 3,865 | 3,885 | ±0 | ±0% | 82,300 |
| 2023/04/19 | 3,890 | 3,905 | 3,865 | 3,885 | -20 | -0.5% | 108,800 |
| 2023/04/18 | 3,905 | 3,920 | 3,900 | 3,905 | +15 | +0.4% | 124,000 |
| 2023/04/17 | 3,870 | 3,905 | 3,860 | 3,890 | +20 | +0.5% | 143,800 |
| 2023/04/14 | 3,880 | 3,890 | 3,855 | 3,870 | +10 | +0.3% | 121,800 |
| 2023/04/13 | 3,830 | 3,860 | 3,815 | 3,860 | +35 | +0.9% | 121,100 |
| 2023/04/12 | 3,800 | 3,825 | 3,800 | 3,825 | +50 | +1.3% | 136,200 |
| 2023/04/11 | 3,805 | 3,810 | 3,765 | 3,775 | +10 | +0.3% | 114,500 |
| 2023/04/10 | 3,795 | 3,795 | 3,755 | 3,765 | ±0 | ±0% | 68,000 |
| 2023/04/07 | 3,725 | 3,785 | 3,725 | 3,765 | +25 | +0.7% | 103,400 |
| 2023/04/06 | 3,740 | 3,755 | 3,715 | 3,740 | -40 | -1.1% | 141,700 |
| 2023/04/05 | 3,845 | 3,855 | 3,770 | 3,780 | -110 | -2.8% | 144,500 |
| 2023/04/04 | 3,865 | 3,905 | 3,860 | 3,890 | +30 | +0.8% | 170,900 |
| 2023/04/03 | 3,880 | 3,885 | 3,850 | 3,860 | +5 | +0.1% | 121,700 |
| 2023/03/31 | 3,855 | 3,875 | 3,845 | 3,855 | +30 | +0.8% | 158,300 |
| 2023/03/30 | 3,825 | 3,835 | 3,810 | 3,825 | ±0 | ±0% | 99,200 |
| 2023/03/29 | 3,755 | 3,830 | 3,740 | 3,825 | +110 | +3% | 193,700 |
| 2023/03/28 | 3,755 | 3,755 | 3,705 | 3,715 | -10 | -0.3% | 94,100 |
| 2023/03/27 | 3,740 | 3,750 | 3,725 | 3,725 | ±0 | ±0% | 91,300 |
| 2023/03/24 | 3,720 | 3,725 | 3,675 | 3,725 | -5 | -0.1% | 113,300 |
| 2023/03/23 | 3,730 | 3,740 | 3,715 | 3,730 | -5 | -0.1% | 88,800 |
| 2023/03/22 | 3,740 | 3,750 | 3,715 | 3,735 | +40 | +1.1% | 170,700 |
451～
500
件表示中 / 3673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 | 215,700円 | +0.9% | -27.9% | 3.62% | 17.90倍 | 0.85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 |
| 富通ゼネ | 275,500円 | +13.8% | -44.3% | 0.69% | - | 2.27倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産拠点は中国とタイ。パロマがＴＯＢ予告 |
| アルプスアル | 131,000円 | +1.7% | -3.3% | 4.58% | 8.42倍 | 0.71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 |
| ソシオネクスト | 155,500円 | -14.1% | -35.3% | 3.22% | 15.34倍 | 2.00倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| 太陽誘電 | 209,600円 | +4.9% | +1.8% | 4.29% | 52.28倍 | 0.80倍 |
|
スマホや車向け積層セラミックコンデンサー（ＭＬＣＣ）世界上位。先端品強い。インダクタも |
市場注目の銘柄
チャート関連のコラム
