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 |
|---|---|---|---|---|---|---|---|
| 2023/01/31 | 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 |
| 2023/01/10 | 3,645 | 3,665 | 3,595 | 3,600 | -25 | -0.7% | 144,400 |
| 2023/01/06 | 3,600 | 3,655 | 3,595 | 3,625 | -15 | -0.4% | 228,500 |
| 2023/01/05 | 3,685 | 3,690 | 3,620 | 3,640 | -65 | -1.8% | 259,500 |
| 2023/01/04 | 3,690 | 3,730 | 3,655 | 3,705 | -30 | -0.8% | 159,800 |
| 2022/12/30 | 3,770 | 3,790 | 3,735 | 3,735 | -35 | -0.9% | 111,800 |
| 2022/12/29 | 3,725 | 3,770 | 3,695 | 3,770 | -60 | -1.6% | 162,600 |
| 2022/12/28 | 3,825 | 3,840 | 3,805 | 3,830 | +20 | +0.5% | 344,300 |
| 2022/12/27 | 3,845 | 3,865 | 3,810 | 3,810 | -25 | -0.7% | 186,000 |
| 2022/12/26 | 3,830 | 3,850 | 3,820 | 3,835 | +15 | +0.4% | 209,000 |
| 2022/12/23 | 3,800 | 3,830 | 3,785 | 3,820 | ±0 | ±0% | 284,900 |
| 2022/12/22 | 3,835 | 3,835 | 3,790 | 3,820 | +15 | +0.4% | 169,600 |
| 2022/12/21 | 3,865 | 3,895 | 3,795 | 3,805 | -60 | -1.6% | 253,100 |
| 2022/12/20 | 3,925 | 3,955 | 3,830 | 3,865 | -40 | -1% | 296,300 |
| 2022/12/19 | 3,885 | 3,925 | 3,885 | 3,905 | +15 | +0.4% | 158,800 |
| 2022/12/16 | 3,915 | 3,925 | 3,875 | 3,890 | -35 | -0.9% | 234,300 |
| 2022/12/15 | 3,925 | 3,955 | 3,915 | 3,925 | -30 | -0.8% | 125,100 |
| 2022/12/14 | 3,925 | 3,955 | 3,920 | 3,955 | +55 | +1.4% | 170,700 |
| 2022/12/13 | 3,940 | 3,945 | 3,900 | 3,900 | +15 | +0.4% | 146,600 |
| 2022/12/12 | 3,895 | 3,905 | 3,875 | 3,885 | -30 | -0.8% | 139,400 |
| 2022/12/09 | 3,900 | 3,960 | 3,900 | 3,915 | -10 | -0.3% | 167,500 |
| 2022/12/08 | 3,960 | 3,970 | 3,905 | 3,925 | -50 | -1.3% | 181,900 |
| 2022/12/07 | 3,960 | 4,000 | 3,960 | 3,975 | -15 | -0.4% | 65,600 |
| 2022/12/06 | 3,950 | 4,005 | 3,935 | 3,990 | +45 | +1.1% | 158,300 |
| 2022/12/05 | 4,010 | 4,015 | 3,915 | 3,945 | -80 | -2% | 204,800 |
| 2022/12/02 | 4,095 | 4,095 | 4,020 | 4,025 | -85 | -2.1% | 214,100 |
| 2022/12/01 | 4,160 | 4,160 | 4,095 | 4,110 | -20 | -0.5% | 170,300 |
| 2022/11/30 | 4,110 | 4,165 | 4,110 | 4,130 | -5 | -0.1% | 207,900 |
| 2022/11/29 | 4,150 | 4,150 | 4,120 | 4,135 | -40 | -1% | 134,000 |
| 2022/11/28 | 4,180 | 4,190 | 4,150 | 4,175 | -10 | -0.2% | 120,100 |
| 2022/11/25 | 4,240 | 4,240 | 4,180 | 4,185 | -25 | -0.6% | 84,800 |
| 2022/11/24 | 4,225 | 4,240 | 4,210 | 4,210 | +15 | +0.4% | 104,800 |
| 2022/11/22 | 4,160 | 4,205 | 4,160 | 4,195 | +40 | +1% | 114,800 |
| 2022/11/21 | 4,135 | 4,160 | 4,125 | 4,155 | +40 | +1% | 101,400 |
| 2022/11/18 | 4,140 | 4,155 | 4,105 | 4,115 | -5 | -0.1% | 116,500 |
| 2022/11/17 | 4,080 | 4,140 | 4,080 | 4,120 | +20 | +0.5% | 141,300 |
601～
650
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
