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 |
|---|---|---|---|---|---|---|---|
| 2022/01/21 | 3,750 | 3,755 | 3,665 | 3,705 | -60 | -1.6% | 235,700 |
| 2022/01/20 | 3,740 | 3,805 | 3,740 | 3,765 | +10 | +0.3% | 166,300 |
| 2022/01/19 | 3,760 | 3,785 | 3,745 | 3,755 | -25 | -0.7% | 310,700 |
| 2022/01/18 | 3,850 | 3,885 | 3,775 | 3,780 | -65 | -1.7% | 215,200 |
| 2022/01/17 | 3,780 | 3,860 | 3,780 | 3,845 | +45 | +1.2% | 152,700 |
| 2022/01/14 | 3,800 | 3,815 | 3,740 | 3,800 | +20 | +0.5% | 281,900 |
| 2022/01/13 | 3,815 | 3,835 | 3,780 | 3,780 | -80 | -2.1% | 225,100 |
| 2022/01/12 | 3,830 | 3,890 | 3,830 | 3,860 | +30 | +0.8% | 191,700 |
| 2022/01/11 | 3,840 | 3,845 | 3,800 | 3,830 | -35 | -0.9% | 214,800 |
| 2022/01/07 | 3,870 | 3,920 | 3,845 | 3,865 | -35 | -0.9% | 209,100 |
| 2022/01/06 | 3,920 | 3,985 | 3,875 | 3,900 | -40 | -1% | 316,600 |
| 2022/01/05 | 3,900 | 3,945 | 3,880 | 3,940 | +70 | +1.8% | 198,600 |
| 2022/01/04 | 3,870 | 3,895 | 3,845 | 3,870 | +70 | +1.8% | 240,700 |
| 2021/12/30 | 3,800 | 3,825 | 3,780 | 3,800 | -15 | -0.4% | 139,900 |
| 2021/12/29 | 3,845 | 3,850 | 3,805 | 3,815 | -95 | -2.4% | 178,000 |
| 2021/12/28 | 3,925 | 3,930 | 3,890 | 3,910 | +50 | +1.3% | 456,400 |
| 2021/12/27 | 3,860 | 3,875 | 3,830 | 3,860 | +25 | +0.7% | 332,100 |
| 2021/12/24 | 3,850 | 3,850 | 3,825 | 3,835 | +20 | +0.5% | 236,400 |
| 2021/12/23 | 3,800 | 3,815 | 3,780 | 3,815 | +35 | +0.9% | 135,100 |
| 2021/12/22 | 3,760 | 3,790 | 3,750 | 3,780 | +25 | +0.7% | 146,500 |
| 2021/12/21 | 3,790 | 3,790 | 3,750 | 3,755 | +35 | +0.9% | 186,200 |
| 2021/12/20 | 3,705 | 3,755 | 3,705 | 3,720 | -30 | -0.8% | 255,700 |
| 2021/12/17 | 3,785 | 3,800 | 3,725 | 3,750 | -60 | -1.6% | 403,800 |
| 2021/12/16 | 3,855 | 3,860 | 3,790 | 3,810 | +15 | +0.4% | 177,300 |
| 2021/12/15 | 3,820 | 3,850 | 3,790 | 3,795 | -10 | -0.3% | 124,600 |
| 2021/12/14 | 3,890 | 3,890 | 3,795 | 3,805 | -50 | -1.3% | 221,900 |
| 2021/12/13 | 3,870 | 3,875 | 3,840 | 3,855 | -15 | -0.4% | 155,000 |
| 2021/12/10 | 3,830 | 3,880 | 3,825 | 3,870 | +40 | +1% | 136,500 |
| 2021/12/09 | 3,860 | 3,890 | 3,820 | 3,830 | -70 | -1.8% | 163,800 |
| 2021/12/08 | 3,950 | 3,950 | 3,885 | 3,900 | -15 | -0.4% | 189,900 |
| 2021/12/07 | 3,825 | 3,925 | 3,825 | 3,915 | +100 | +2.6% | 233,100 |
| 2021/12/06 | 3,805 | 3,855 | 3,800 | 3,815 | +45 | +1.2% | 202,200 |
| 2021/12/03 | 3,685 | 3,780 | 3,675 | 3,770 | +100 | +2.7% | 207,700 |
| 2021/12/02 | 3,680 | 3,725 | 3,665 | 3,670 | -30 | -0.8% | 200,900 |
| 2021/12/01 | 3,705 | 3,730 | 3,680 | 3,700 | -30 | -0.8% | 291,200 |
| 2021/11/30 | 3,770 | 3,830 | 3,730 | 3,730 | +30 | +0.8% | 367,600 |
| 2021/11/29 | 3,690 | 3,760 | 3,685 | 3,700 | -40 | -1.1% | 297,900 |
| 2021/11/26 | 3,800 | 3,800 | 3,725 | 3,740 | -80 | -2.1% | 258,900 |
| 2021/11/25 | 3,805 | 3,830 | 3,790 | 3,820 | +50 | +1.3% | 185,300 |
| 2021/11/24 | 3,760 | 3,830 | 3,750 | 3,770 | -35 | -0.9% | 271,400 |
| 2021/11/22 | 3,830 | 3,855 | 3,795 | 3,805 | -160 | -4% | 349,400 |
| 2021/11/19 | 3,900 | 3,980 | 3,895 | 3,965 | +85 | +2.2% | 258,700 |
| 2021/11/18 | 3,860 | 3,905 | 3,835 | 3,880 | -30 | -0.8% | 295,700 |
| 2021/11/17 | 3,900 | 3,915 | 3,880 | 3,910 | +30 | +0.8% | 122,300 |
| 2021/11/16 | 3,910 | 3,915 | 3,865 | 3,880 | +10 | +0.3% | 162,400 |
| 2021/11/15 | 3,890 | 3,925 | 3,865 | 3,870 | +20 | +0.5% | 230,600 |
| 2021/11/12 | 3,825 | 3,895 | 3,820 | 3,850 | +50 | +1.3% | 183,200 |
| 2021/11/11 | 3,755 | 3,820 | 3,730 | 3,800 | +25 | +0.7% | 174,100 |
| 2021/11/10 | 3,705 | 3,790 | 3,705 | 3,775 | +70 | +1.9% | 183,300 |
| 2021/11/09 | 3,785 | 3,800 | 3,705 | 3,705 | -100 | -2.6% | 267,500 |
851～
900
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
