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 |
|---|---|---|---|---|---|---|---|
| 2022/04/06 | 3,785 | 3,835 | 3,760 | 3,770 | -50 | -1.3% | 187,800 |
| 2022/04/05 | 3,845 | 3,870 | 3,820 | 3,820 | -20 | -0.5% | 116,800 |
| 2022/04/04 | 3,815 | 3,850 | 3,800 | 3,840 | +15 | +0.4% | 90,600 |
| 2022/04/01 | 3,805 | 3,865 | 3,760 | 3,825 | ±0 | ±0% | 156,000 |
| 2022/03/31 | 3,880 | 3,920 | 3,825 | 3,825 | -65 | -1.7% | 182,000 |
| 2022/03/30 | 3,905 | 3,920 | 3,825 | 3,890 | -50 | -1.3% | 303,300 |
| 2022/03/29 | 3,895 | 3,955 | 3,860 | 3,940 | +95 | +2.5% | 213,500 |
| 2022/03/28 | 3,865 | 3,880 | 3,810 | 3,845 | -20 | -0.5% | 195,800 |
| 2022/03/25 | 3,905 | 3,930 | 3,850 | 3,865 | -35 | -0.9% | 218,800 |
| 2022/03/24 | 3,835 | 3,900 | 3,800 | 3,900 | +30 | +0.8% | 235,700 |
| 2022/03/23 | 3,850 | 3,890 | 3,790 | 3,870 | +105 | +2.8% | 263,700 |
| 2022/03/22 | 3,835 | 3,840 | 3,750 | 3,765 | -20 | -0.5% | 191,300 |
| 2022/03/18 | 3,795 | 3,825 | 3,755 | 3,785 | +20 | +0.5% | 293,700 |
| 2022/03/17 | 3,775 | 3,785 | 3,715 | 3,765 | +85 | +2.3% | 282,600 |
| 2022/03/16 | 3,735 | 3,760 | 3,680 | 3,680 | -35 | -0.9% | 227,100 |
| 2022/03/15 | 3,615 | 3,735 | 3,615 | 3,715 | +115 | +3.2% | 294,800 |
| 2022/03/14 | 3,725 | 3,750 | 3,600 | 3,600 | -160 | -4.3% | 383,100 |
| 2022/03/11 | 3,750 | 3,800 | 3,730 | 3,760 | -50 | -1.3% | 227,700 |
| 2022/03/10 | 3,735 | 3,825 | 3,725 | 3,810 | +200 | +5.5% | 302,200 |
| 2022/03/09 | 3,680 | 3,730 | 3,600 | 3,610 | -40 | -1.1% | 318,000 |
| 2022/03/08 | 3,665 | 3,745 | 3,640 | 3,650 | -20 | -0.5% | 388,000 |
| 2022/03/07 | 3,800 | 3,820 | 3,665 | 3,670 | -260 | -6.6% | 479,800 |
| 2022/03/04 | 4,000 | 4,015 | 3,930 | 3,930 | -95 | -2.4% | 204,500 |
| 2022/03/03 | 3,980 | 4,055 | 3,980 | 4,025 | +105 | +2.7% | 162,000 |
| 2022/03/02 | 3,980 | 4,005 | 3,920 | 3,920 | -95 | -2.4% | 207,000 |
| 2022/03/01 | 4,025 | 4,070 | 4,015 | 4,015 | +50 | +1.3% | 291,400 |
| 2022/02/28 | 3,945 | 4,015 | 3,945 | 3,965 | +50 | +1.3% | 357,700 |
| 2022/02/25 | 4,005 | 4,025 | 3,885 | 3,915 | -30 | -0.8% | 413,900 |
| 2022/02/24 | 4,030 | 4,060 | 3,885 | 3,945 | -125 | -3.1% | 419,000 |
| 2022/02/22 | 4,115 | 4,135 | 4,020 | 4,070 | -110 | -2.6% | 329,900 |
| 2022/02/21 | 4,060 | 4,180 | 4,060 | 4,180 | +75 | +1.8% | 359,200 |
| 2022/02/18 | 4,010 | 4,145 | 4,010 | 4,105 | +50 | +1.2% | 312,800 |
| 2022/02/17 | 4,135 | 4,155 | 4,055 | 4,055 | -85 | -2.1% | 352,400 |
| 2022/02/16 | 3,945 | 4,155 | 3,915 | 4,140 | +300 | +7.8% | 950,600 |
| 2022/02/15 | 3,755 | 3,935 | 3,755 | 3,840 | +135 | +3.6% | 764,100 |
| 2022/02/14 | 3,660 | 3,830 | 3,550 | 3,705 | -5 | -0.1% | 692,900 |
| 2022/02/10 | 3,730 | 3,735 | 3,685 | 3,710 | -5 | -0.1% | 146,700 |
| 2022/02/09 | 3,680 | 3,720 | 3,650 | 3,715 | +80 | +2.2% | 197,600 |
| 2022/02/08 | 3,620 | 3,655 | 3,615 | 3,635 | +35 | +1% | 135,500 |
| 2022/02/07 | 3,635 | 3,640 | 3,590 | 3,600 | -85 | -2.3% | 239,200 |
| 2022/02/04 | 3,600 | 3,685 | 3,600 | 3,685 | +65 | +1.8% | 203,700 |
| 2022/02/03 | 3,615 | 3,645 | 3,605 | 3,620 | -5 | -0.1% | 156,600 |
| 2022/02/02 | 3,570 | 3,625 | 3,570 | 3,625 | +50 | +1.4% | 199,300 |
| 2022/02/01 | 3,640 | 3,645 | 3,570 | 3,575 | -25 | -0.7% | 206,000 |
| 2022/01/31 | 3,500 | 3,605 | 3,495 | 3,600 | +75 | +2.1% | 168,300 |
| 2022/01/28 | 3,530 | 3,565 | 3,500 | 3,525 | +45 | +1.3% | 367,000 |
| 2022/01/27 | 3,555 | 3,610 | 3,470 | 3,480 | -100 | -2.8% | 286,700 |
| 2022/01/26 | 3,585 | 3,605 | 3,540 | 3,580 | -10 | -0.3% | 158,800 |
| 2022/01/25 | 3,630 | 3,630 | 3,555 | 3,590 | -65 | -1.8% | 304,800 |
| 2022/01/24 | 3,670 | 3,675 | 3,635 | 3,655 | -50 | -1.3% | 168,900 |
801～
850
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
