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 |
|---|---|---|---|---|---|---|---|
| 2023/05/09 | 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 |
| 2023/03/20 | 3,700 | 3,730 | 3,685 | 3,695 | -15 | -0.4% | 157,700 |
| 2023/03/17 | 3,710 | 3,735 | 3,685 | 3,710 | +50 | +1.4% | 180,900 |
| 2023/03/16 | 3,665 | 3,680 | 3,615 | 3,660 | -70 | -1.9% | 165,800 |
| 2023/03/15 | 3,750 | 3,760 | 3,705 | 3,730 | ±0 | ±0% | 251,600 |
| 2023/03/14 | 3,690 | 3,745 | 3,665 | 3,730 | +20 | +0.5% | 376,900 |
| 2023/03/13 | 3,765 | 3,775 | 3,695 | 3,710 | -90 | -2.4% | 131,600 |
| 2023/03/10 | 3,780 | 3,815 | 3,780 | 3,800 | -35 | -0.9% | 135,200 |
| 2023/03/09 | 3,820 | 3,840 | 3,805 | 3,835 | +35 | +0.9% | 122,400 |
| 2023/03/08 | 3,800 | 3,820 | 3,780 | 3,800 | ±0 | ±0% | 111,300 |
| 2023/03/07 | 3,795 | 3,820 | 3,785 | 3,800 | +15 | +0.4% | 119,300 |
| 2023/03/06 | 3,790 | 3,790 | 3,760 | 3,785 | +15 | +0.4% | 140,200 |
| 2023/03/03 | 3,785 | 3,785 | 3,750 | 3,770 | +15 | +0.4% | 154,400 |
| 2023/03/02 | 3,800 | 3,800 | 3,745 | 3,755 | -35 | -0.9% | 109,300 |
| 2023/03/01 | 3,765 | 3,790 | 3,765 | 3,790 | +20 | +0.5% | 112,400 |
| 2023/02/28 | 3,790 | 3,800 | 3,765 | 3,770 | -10 | -0.3% | 114,000 |
| 2023/02/27 | 3,735 | 3,790 | 3,735 | 3,780 | +40 | +1.1% | 124,900 |
| 2023/02/24 | 3,710 | 3,780 | 3,710 | 3,740 | +45 | +1.2% | 148,000 |
| 2023/02/22 | 3,755 | 3,765 | 3,680 | 3,695 | -75 | -2% | 126,200 |
501～
550
件表示中 / 3705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 | 213,300円 | +0.9% | -27.9% | 3.66% | 17.59倍 | 0.83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 |
| アルプスアル | 136,100円 | -8.1% | -41.0% | 4.41% | 62.20倍 | 0.68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 |
| 日光電 | 168,300円 | +6.5% | +17.8% | 1.90% | 18.30倍 | 1.53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 |
| ＧＳユアサ | 254,700円 | +3.4% | +5.7% | 3.14% | 7.74倍 | 0.74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 |
| フクダ電 | 658,000円 | -1.4% | -9.9% | 2.74% | 10.55倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
