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 |
|---|---|---|---|---|---|---|---|
| 2023/03/23 | 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 |
| 2023/02/21 | 3,760 | 3,780 | 3,740 | 3,770 | +20 | +0.5% | 111,300 |
| 2023/02/20 | 3,765 | 3,770 | 3,730 | 3,750 | -15 | -0.4% | 88,800 |
| 2023/02/17 | 3,710 | 3,785 | 3,690 | 3,765 | +60 | +1.6% | 284,600 |
| 2023/02/16 | 3,645 | 3,710 | 3,640 | 3,705 | +65 | +1.8% | 224,400 |
| 2023/02/15 | 3,720 | 3,720 | 3,605 | 3,640 | -75 | -2% | 512,300 |
| 2023/02/14 | 3,765 | 3,810 | 3,695 | 3,715 | -15 | -0.4% | 432,700 |
| 2023/02/13 | 3,745 | 3,745 | 3,710 | 3,730 | -15 | -0.4% | 92,400 |
| 2023/02/10 | 3,700 | 3,760 | 3,700 | 3,745 | +30 | +0.8% | 131,700 |
| 2023/02/09 | 3,720 | 3,735 | 3,715 | 3,715 | -10 | -0.3% | 92,800 |
| 2023/02/08 | 3,745 | 3,760 | 3,710 | 3,725 | -15 | -0.4% | 90,300 |
| 2023/02/07 | 3,750 | 3,760 | 3,725 | 3,740 | +15 | +0.4% | 99,500 |
| 2023/02/06 | 3,750 | 3,755 | 3,720 | 3,725 | +25 | +0.7% | 191,900 |
| 2023/02/03 | 3,700 | 3,715 | 3,690 | 3,700 | ±0 | ±0% | 140,400 |
| 2023/02/02 | 3,735 | 3,750 | 3,695 | 3,700 | -10 | -0.3% | 174,500 |
| 2023/02/01 | 3,740 | 3,755 | 3,690 | 3,710 | +5 | +0.1% | 173,700 |
| 2023/01/31 | 3,725 | 3,760 | 3,685 | 3,705 | ±0 | ±0% | 287,500 |
| 2023/01/30 | 3,700 | 3,715 | 3,670 | 3,705 | ±0 | ±0% | 198,100 |
| 2023/01/27 | 3,665 | 3,710 | 3,665 | 3,705 | -5 | -0.1% | 182,400 |
| 2023/01/26 | 3,685 | 3,710 | 3,680 | 3,710 | +30 | +0.8% | 132,400 |
| 2023/01/25 | 3,650 | 3,685 | 3,640 | 3,680 | -10 | -0.3% | 173,800 |
| 2023/01/24 | 3,680 | 3,710 | 3,665 | 3,690 | +15 | +0.4% | 173,200 |
| 2023/01/23 | 3,660 | 3,675 | 3,625 | 3,675 | +50 | +1.4% | 182,300 |
| 2023/01/20 | 3,580 | 3,630 | 3,575 | 3,625 | +5 | +0.1% | 264,300 |
| 2023/01/19 | 3,640 | 3,665 | 3,620 | 3,620 | -55 | -1.5% | 190,600 |
| 2023/01/18 | 3,660 | 3,720 | 3,650 | 3,675 | -10 | -0.3% | 240,600 |
| 2023/01/17 | 3,660 | 3,705 | 3,660 | 3,685 | +25 | +0.7% | 106,700 |
| 2023/01/16 | 3,670 | 3,685 | 3,650 | 3,660 | -10 | -0.3% | 92,600 |
| 2023/01/13 | 3,680 | 3,705 | 3,665 | 3,670 | -30 | -0.8% | 127,300 |
| 2023/01/12 | 3,690 | 3,735 | 3,680 | 3,700 | +45 | +1.2% | 137,400 |
| 2023/01/11 | 3,640 | 3,665 | 3,625 | 3,655 | +55 | +1.5% | 135,000 |
501～
550
件表示中 / 3675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 | 201,200円 | +0.9% | -27.9% | 3.88% | 16.70倍 | 0.79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 | 274,800円 | +13.8% | -44.3% | 0.69% | - | 2.26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 | 124,300円 | +1.7% | -3.3% | 4.83% | 7.99倍 | 0.67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 | 140,400円 | -14.1% | -35.3% | 3.56% | 13.85倍 | 1.81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 |
| カシオ | 106,000円 | -2.5% | -27.5% | 4.25% | 30.22倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
