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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,155 | 2,171 | 2,134 | 2,147 | -6.5 | -0.3% | 401,300 |
| 2024/09/05 | 2,120 | 2,184.5 | 2,115 | 2,153.5 | +16.5 | +0.8% | 455,400 |
| 2024/09/04 | 2,166 | 2,181.5 | 2,133.5 | 2,137 | -56 | -2.6% | 320,700 |
| 2024/09/03 | 2,188 | 2,200 | 2,185 | 2,193 | +3 | +0.1% | 188,300 |
| 2024/09/02 | 2,200.5 | 2,202.5 | 2,172 | 2,190 | +1.5 | +0.1% | 229,200 |
| 2024/08/30 | 2,164 | 2,195 | 2,164 | 2,188.5 | +16.5 | +0.8% | 397,000 |
| 2024/08/29 | 2,170 | 2,193.5 | 2,166 | 2,172 | -2 | -0.1% | 249,500 |
| 2024/08/28 | 2,209 | 2,209.5 | 2,157 | 2,174 | -47.5 | -2.1% | 432,200 |
| 2024/08/27 | 2,215 | 2,235 | 2,202.5 | 2,221.5 | +13.5 | +0.6% | 265,900 |
| 2024/08/26 | 2,206.5 | 2,213 | 2,177 | 2,208 | +5 | +0.2% | 257,200 |
| 2024/08/23 | 2,200 | 2,206.5 | 2,190 | 2,203 | +11.5 | +0.5% | 161,200 |
| 2024/08/22 | 2,203 | 2,203 | 2,176 | 2,191.5 | -14 | -0.6% | 249,000 |
| 2024/08/21 | 2,199 | 2,205.5 | 2,175.5 | 2,205.5 | +5 | +0.2% | 328,800 |
| 2024/08/20 | 2,206.5 | 2,209.5 | 2,187 | 2,200.5 | +11 | +0.5% | 369,300 |
| 2024/08/19 | 2,211 | 2,218 | 2,186 | 2,189.5 | -21.5 | -1% | 351,600 |
| 2024/08/16 | 2,220 | 2,226.5 | 2,178.5 | 2,211 | +24.5 | +1.1% | 660,700 |
| 2024/08/15 | 2,201.5 | 2,205 | 2,170 | 2,186.5 | -65 | -2.9% | 908,600 |
| 2024/08/14 | 2,152 | 2,316 | 2,145 | 2,251.5 | +119 | +5.6% | 1,537,500 |
| 2024/08/13 | 2,105.5 | 2,141.5 | 2,105.5 | 2,132.5 | +43 | +2.1% | 390,900 |
| 2024/08/09 | 2,110.5 | 2,121.5 | 2,069 | 2,089.5 | +8.5 | +0.4% | 412,800 |
| 2024/08/08 | 2,063 | 2,116.5 | 2,051 | 2,081 | +10 | +0.5% | 357,100 |
| 2024/08/07 | 2,062 | 2,129 | 2,034 | 2,071 | -38.5 | -1.8% | 443,100 |
| 2024/08/06 | 2,052.5 | 2,130 | 2,052.5 | 2,109.5 | +177.5 | +9.2% | 904,200 |
| 2024/08/05 | 2,099.5 | 2,101.5 | 1,909 | 1,932 | -265.5 | -12.1% | 865,600 |
| 2024/08/02 | 2,234 | 2,247.5 | 2,193 | 2,197.5 | -78.5 | -3.4% | 728,200 |
| 2024/08/01 | 2,295 | 2,303.5 | 2,269 | 2,276 | -45.5 | -2% | 426,800 |
| 2024/07/31 | 2,290 | 2,330 | 2,286.5 | 2,321.5 | +10 | +0.4% | 368,400 |
| 2024/07/30 | 2,302 | 2,316 | 2,292 | 2,311.5 | +1.5 | +0.1% | 1,433,000 |
| 2024/07/29 | 2,282 | 2,315.5 | 2,278.5 | 2,310 | +62 | +2.8% | 461,100 |
| 2024/07/26 | 2,257.5 | 2,269 | 2,233 | 2,248 | ±0 | ±0% | 439,500 |
| 2024/07/25 | 2,260 | 2,273.5 | 2,245 | 2,248 | -35 | -1.5% | 533,700 |
| 2024/07/24 | 2,320 | 2,320 | 2,283 | 2,283 | -37.5 | -1.6% | 509,800 |
| 2024/07/23 | 2,339.5 | 2,339.5 | 2,319 | 2,320.5 | +8 | +0.3% | 333,300 |
| 2024/07/22 | 2,332 | 2,337 | 2,302.5 | 2,312.5 | -24.5 | -1% | 456,200 |
| 2024/07/19 | 2,375 | 2,375 | 2,331 | 2,337 | -42.5 | -1.8% | 405,800 |
| 2024/07/18 | 2,364.5 | 2,389.5 | 2,352.5 | 2,379.5 | +1 | ±0% | 482,700 |
| 2024/07/17 | 2,373 | 2,389.5 | 2,364.5 | 2,378.5 | +24.5 | +1% | 400,700 |
| 2024/07/16 | 2,366 | 2,377.5 | 2,353 | 2,354 | -12.5 | -0.5% | 416,900 |
| 2024/07/12 | 2,349 | 2,378.5 | 2,344 | 2,366.5 | -6 | -0.3% | 346,300 |
| 2024/07/11 | 2,370.5 | 2,389 | 2,355 | 2,372.5 | +29.5 | +1.3% | 527,000 |
| 2024/07/10 | 2,326 | 2,343 | 2,318 | 2,343 | +4.5 | +0.2% | 456,700 |
| 2024/07/09 | 2,346 | 2,360 | 2,317 | 2,338.5 | -11.5 | -0.5% | 550,100 |
| 2024/07/08 | 2,336 | 2,360 | 2,331.5 | 2,350 | +13.5 | +0.6% | 600,100 |
| 2024/07/05 | 2,375 | 2,376.5 | 2,336.5 | 2,336.5 | -45.5 | -1.9% | 536,300 |
| 2024/07/04 | 2,375 | 2,382 | 2,359.5 | 2,382 | +7 | +0.3% | 374,300 |
| 2024/07/03 | 2,349 | 2,380 | 2,348 | 2,375 | +9.5 | +0.4% | 377,100 |
| 2024/07/02 | 2,368 | 2,371 | 2,338 | 2,365.5 | -12.5 | -0.5% | 702,000 |
| 2024/07/01 | 2,395 | 2,401.5 | 2,371 | 2,378 | -9.5 | -0.4% | 430,100 |
| 2024/06/28 | 2,402 | 2,402 | 2,373 | 2,387.5 | -3.5 | -0.1% | 397,600 |
| 2024/06/27 | 2,401 | 2,404.5 | 2,376 | 2,391 | -55 | -2.2% | 481,600 |
51～
100
件表示中 / 3585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 | 218,300円 | +5.8% | -11.5% | 3.48% | 17.88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 |
| 日電子 | 561,800円 | +12.4% | +4.9% | 1.64% | 12.23倍 | 2.18倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| 太陽誘電 | 220,900円 | +2.3% | -56.4% | 4.07% | - | 0.84倍 |
|
スマホや車で使用のセラミックコンデンサー世界上位。材料技術力に強み。インダクタも展開 |
| フクダ電 | 732,000円 | -3.8% | -14.8% | 2.32% | 12.79倍 | 1.23倍 |
|
医用電子機器メーカー。循環器系に強く、心電計でトップ。フィリップスなど海外勢と提携 |
| ＧＳユアサ | 274,100円 | +4.8% | 0.0% | 2.55% | 10.58倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
