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 |
|---|---|---|---|---|---|---|---|
| 2022/06/21 | 3,525 | 3,600 | 3,525 | 3,585 | +65 | +1.8% | 251,100 |
| 2022/06/20 | 3,545 | 3,550 | 3,505 | 3,520 | -15 | -0.4% | 186,600 |
| 2022/06/17 | 3,515 | 3,540 | 3,485 | 3,535 | -50 | -1.4% | 380,900 |
| 2022/06/16 | 3,600 | 3,640 | 3,570 | 3,585 | ±0 | ±0% | 239,000 |
| 2022/06/15 | 3,625 | 3,635 | 3,555 | 3,585 | -45 | -1.2% | 267,100 |
| 2022/06/14 | 3,615 | 3,645 | 3,605 | 3,630 | -75 | -2% | 287,500 |
| 2022/06/13 | 3,660 | 3,725 | 3,655 | 3,705 | -25 | -0.7% | 264,400 |
| 2022/06/10 | 3,720 | 3,760 | 3,710 | 3,730 | -10 | -0.3% | 208,800 |
| 2022/06/09 | 3,730 | 3,760 | 3,710 | 3,740 | +15 | +0.4% | 235,000 |
| 2022/06/08 | 3,665 | 3,740 | 3,655 | 3,725 | +35 | +0.9% | 209,900 |
| 2022/06/07 | 3,720 | 3,730 | 3,690 | 3,690 | +35 | +1% | 148,000 |
| 2022/06/06 | 3,650 | 3,680 | 3,645 | 3,655 | -20 | -0.5% | 160,800 |
| 2022/06/03 | 3,695 | 3,705 | 3,655 | 3,675 | -5 | -0.1% | 142,100 |
| 2022/06/02 | 3,635 | 3,680 | 3,630 | 3,680 | ±0 | ±0% | 123,500 |
| 2022/06/01 | 3,595 | 3,680 | 3,575 | 3,680 | +130 | +3.7% | 295,600 |
| 2022/05/31 | 3,560 | 3,580 | 3,545 | 3,550 | -15 | -0.4% | 265,600 |
| 2022/05/30 | 3,565 | 3,575 | 3,545 | 3,565 | +40 | +1.1% | 239,000 |
| 2022/05/27 | 3,525 | 3,525 | 3,490 | 3,525 | +50 | +1.4% | 208,600 |
| 2022/05/26 | 3,485 | 3,510 | 3,470 | 3,475 | -10 | -0.3% | 138,500 |
| 2022/05/25 | 3,500 | 3,510 | 3,480 | 3,485 | +5 | +0.1% | 180,500 |
| 2022/05/24 | 3,535 | 3,540 | 3,470 | 3,480 | -45 | -1.3% | 169,300 |
| 2022/05/23 | 3,525 | 3,545 | 3,500 | 3,525 | +10 | +0.3% | 136,500 |
| 2022/05/20 | 3,500 | 3,535 | 3,490 | 3,515 | +15 | +0.4% | 135,600 |
| 2022/05/19 | 3,480 | 3,500 | 3,465 | 3,500 | -15 | -0.4% | 150,000 |
| 2022/05/18 | 3,565 | 3,575 | 3,505 | 3,515 | +5 | +0.1% | 276,500 |
| 2022/05/17 | 3,500 | 3,540 | 3,475 | 3,510 | +35 | +1% | 247,500 |
| 2022/05/16 | 3,490 | 3,505 | 3,450 | 3,475 | ±0 | ±0% | 162,000 |
| 2022/05/13 | 3,425 | 3,480 | 3,420 | 3,475 | +65 | +1.9% | 185,100 |
| 2022/05/12 | 3,415 | 3,425 | 3,390 | 3,410 | -30 | -0.9% | 307,700 |
| 2022/05/11 | 3,450 | 3,475 | 3,425 | 3,440 | -30 | -0.9% | 250,900 |
| 2022/05/10 | 3,485 | 3,500 | 3,440 | 3,470 | -35 | -1% | 357,300 |
| 2022/05/09 | 3,540 | 3,550 | 3,490 | 3,505 | -60 | -1.7% | 195,000 |
| 2022/05/06 | 3,570 | 3,590 | 3,550 | 3,565 | -15 | -0.4% | 187,800 |
| 2022/05/02 | 3,470 | 3,590 | 3,460 | 3,580 | +95 | +2.7% | 238,700 |
| 2022/04/28 | 3,525 | 3,595 | 3,480 | 3,485 | -40 | -1.1% | 547,700 |
| 2022/04/27 | 3,515 | 3,550 | 3,505 | 3,525 | -55 | -1.5% | 270,800 |
| 2022/04/26 | 3,580 | 3,600 | 3,580 | 3,580 | ±0 | ±0% | 119,200 |
| 2022/04/25 | 3,575 | 3,605 | 3,555 | 3,580 | -75 | -2.1% | 138,300 |
| 2022/04/22 | 3,645 | 3,685 | 3,630 | 3,655 | -25 | -0.7% | 179,000 |
| 2022/04/21 | 3,600 | 3,685 | 3,590 | 3,680 | +80 | +2.2% | 206,000 |
| 2022/04/20 | 3,620 | 3,635 | 3,580 | 3,600 | +35 | +1% | 141,500 |
| 2022/04/19 | 3,550 | 3,570 | 3,530 | 3,565 | +50 | +1.4% | 152,100 |
| 2022/04/18 | 3,535 | 3,550 | 3,505 | 3,515 | -45 | -1.3% | 171,000 |
| 2022/04/15 | 3,570 | 3,585 | 3,545 | 3,560 | -25 | -0.7% | 173,400 |
| 2022/04/14 | 3,550 | 3,590 | 3,515 | 3,585 | ±0 | ±0% | 339,700 |
| 2022/04/13 | 3,605 | 3,625 | 3,580 | 3,585 | -10 | -0.3% | 293,800 |
| 2022/04/12 | 3,600 | 3,635 | 3,580 | 3,595 | -15 | -0.4% | 248,500 |
| 2022/04/11 | 3,620 | 3,630 | 3,575 | 3,610 | -60 | -1.6% | 245,700 |
| 2022/04/08 | 3,725 | 3,755 | 3,635 | 3,670 | -40 | -1.1% | 185,800 |
| 2022/04/07 | 3,710 | 3,730 | 3,680 | 3,710 | -60 | -1.6% | 172,300 |
751～
800
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
