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 |
|---|---|---|---|---|---|---|---|
| 2021/11/08 | 3,850 | 3,865 | 3,790 | 3,805 | -40 | -1% | 184,100 |
| 2021/11/05 | 3,900 | 3,930 | 3,830 | 3,845 | -75 | -1.9% | 183,000 |
| 2021/11/04 | 3,815 | 3,940 | 3,785 | 3,920 | +45 | +1.2% | 577,000 |
| 2021/11/02 | 4,010 | 4,010 | 3,875 | 3,875 | -125 | -3.1% | 392,400 |
| 2021/11/01 | 3,960 | 4,000 | 3,935 | 4,000 | +80 | +2% | 259,400 |
| 2021/10/29 | 3,920 | 3,930 | 3,860 | 3,920 | +20 | +0.5% | 211,700 |
| 2021/10/28 | 3,860 | 3,905 | 3,845 | 3,900 | ±0 | ±0% | 200,000 |
| 2021/10/27 | 3,950 | 3,950 | 3,885 | 3,900 | -15 | -0.4% | 118,900 |
| 2021/10/26 | 3,940 | 3,945 | 3,900 | 3,915 | -5 | -0.1% | 198,700 |
| 2021/10/25 | 3,900 | 3,930 | 3,890 | 3,920 | +10 | +0.3% | 143,100 |
| 2021/10/22 | 3,865 | 3,930 | 3,865 | 3,910 | +55 | +1.4% | 155,300 |
| 2021/10/21 | 3,910 | 3,930 | 3,850 | 3,855 | -105 | -2.7% | 191,200 |
| 2021/10/20 | 3,925 | 3,985 | 3,910 | 3,960 | +40 | +1% | 201,500 |
| 2021/10/19 | 3,885 | 3,930 | 3,870 | 3,920 | -10 | -0.3% | 158,800 |
| 2021/10/18 | 3,925 | 3,930 | 3,885 | 3,930 | +5 | +0.1% | 128,900 |
| 2021/10/15 | 3,895 | 3,935 | 3,890 | 3,925 | +55 | +1.4% | 133,500 |
| 2021/10/14 | 3,830 | 3,880 | 3,825 | 3,870 | +40 | +1% | 122,000 |
| 2021/10/13 | 3,835 | 3,880 | 3,785 | 3,830 | +55 | +1.5% | 306,600 |
| 2021/10/12 | 3,805 | 3,810 | 3,760 | 3,775 | +5 | +0.1% | 144,300 |
| 2021/10/11 | 3,750 | 3,795 | 3,740 | 3,770 | +5 | +0.1% | 223,800 |
| 2021/10/08 | 3,745 | 3,790 | 3,725 | 3,765 | +75 | +2% | 181,100 |
| 2021/10/07 | 3,655 | 3,725 | 3,655 | 3,690 | +35 | +1% | 304,900 |
| 2021/10/06 | 3,740 | 3,755 | 3,635 | 3,655 | -15 | -0.4% | 280,200 |
| 2021/10/05 | 3,635 | 3,690 | 3,605 | 3,670 | -30 | -0.8% | 469,200 |
| 2021/10/04 | 3,810 | 3,810 | 3,690 | 3,700 | -70 | -1.9% | 324,300 |
| 2021/10/01 | 3,830 | 3,855 | 3,755 | 3,770 | -110 | -2.8% | 332,700 |
| 2021/09/30 | 3,860 | 3,915 | 3,860 | 3,880 | +20 | +0.5% | 245,000 |
| 2021/09/29 | 3,805 | 3,865 | 3,800 | 3,860 | ±0 | ±0% | 313,100 |
| 2021/09/28 | 3,815 | 3,875 | 3,770 | 3,860 | +20 | +0.5% | 294,900 |
| 2021/09/27 | 3,830 | 3,855 | 3,810 | 3,840 | -10 | -0.3% | 161,600 |
| 2021/09/24 | 3,860 | 3,865 | 3,830 | 3,850 | +80 | +2.1% | 261,400 |
| 2021/09/22 | 3,820 | 3,825 | 3,760 | 3,770 | -70 | -1.8% | 357,200 |
| 2021/09/21 | 3,875 | 3,875 | 3,825 | 3,840 | -100 | -2.5% | 352,400 |
| 2021/09/17 | 3,965 | 3,975 | 3,930 | 3,940 | -65 | -1.6% | 362,000 |
| 2021/09/16 | 4,000 | 4,010 | 3,965 | 4,005 | +10 | +0.3% | 202,500 |
| 2021/09/15 | 4,055 | 4,060 | 3,980 | 3,995 | -110 | -2.7% | 268,200 |
| 2021/09/14 | 4,085 | 4,115 | 4,075 | 4,105 | +70 | +1.7% | 251,500 |
| 2021/09/13 | 4,010 | 4,035 | 3,980 | 4,035 | +25 | +0.6% | 209,000 |
| 2021/09/10 | 3,975 | 4,010 | 3,975 | 4,010 | +35 | +0.9% | 242,600 |
| 2021/09/09 | 3,975 | 4,010 | 3,945 | 3,975 | ±0 | ±0% | 281,500 |
| 2021/09/08 | 3,950 | 3,990 | 3,940 | 3,975 | ±0 | ±0% | 137,800 |
| 2021/09/07 | 3,990 | 3,995 | 3,960 | 3,975 | +40 | +1% | 159,900 |
| 2021/09/06 | 4,000 | 4,010 | 3,925 | 3,935 | +5 | +0.1% | 174,400 |
| 2021/09/03 | 3,880 | 3,940 | 3,880 | 3,930 | +50 | +1.3% | 198,700 |
| 2021/09/02 | 3,935 | 3,960 | 3,860 | 3,880 | -30 | -0.8% | 232,000 |
| 2021/09/01 | 3,885 | 3,935 | 3,885 | 3,910 | +60 | +1.6% | 207,600 |
| 2021/08/31 | 3,815 | 3,875 | 3,810 | 3,850 | +15 | +0.4% | 171,900 |
| 2021/08/30 | 3,815 | 3,845 | 3,805 | 3,835 | +65 | +1.7% | 171,600 |
| 2021/08/27 | 3,770 | 3,790 | 3,765 | 3,770 | -20 | -0.5% | 154,000 |
| 2021/08/26 | 3,830 | 3,845 | 3,770 | 3,790 | -40 | -1% | 233,800 |
901～
950
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
