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 |
|---|---|---|---|---|---|---|---|
| 2021/08/25 | 3,830 | 3,880 | 3,820 | 3,830 | +25 | +0.7% | 171,700 |
| 2021/08/24 | 3,790 | 3,835 | 3,790 | 3,805 | +15 | +0.4% | 166,400 |
| 2021/08/23 | 3,820 | 3,865 | 3,790 | 3,790 | +20 | +0.5% | 176,600 |
| 2021/08/20 | 3,810 | 3,840 | 3,755 | 3,770 | -85 | -2.2% | 366,100 |
| 2021/08/19 | 3,860 | 3,920 | 3,845 | 3,855 | -5 | -0.1% | 258,700 |
| 2021/08/18 | 3,830 | 3,890 | 3,800 | 3,860 | -5 | -0.1% | 258,600 |
| 2021/08/17 | 3,930 | 3,950 | 3,855 | 3,865 | -50 | -1.3% | 254,900 |
| 2021/08/16 | 3,945 | 3,945 | 3,845 | 3,915 | -55 | -1.4% | 465,200 |
| 2021/08/13 | 4,070 | 4,095 | 3,960 | 3,970 | -135 | -3.3% | 638,900 |
| 2021/08/12 | 4,280 | 4,450 | 4,090 | 4,105 | -110 | -2.6% | 1,029,000 |
| 2021/08/11 | 4,250 | 4,250 | 4,200 | 4,215 | +25 | +0.6% | 197,300 |
| 2021/08/10 | 4,105 | 4,215 | 4,105 | 4,190 | +95 | +2.3% | 226,500 |
| 2021/08/06 | 4,090 | 4,115 | 4,080 | 4,095 | +5 | +0.1% | 138,800 |
| 2021/08/05 | 4,100 | 4,120 | 4,075 | 4,090 | -25 | -0.6% | 168,000 |
| 2021/08/04 | 4,180 | 4,200 | 4,100 | 4,115 | -65 | -1.6% | 177,300 |
| 2021/08/03 | 4,205 | 4,245 | 4,175 | 4,180 | -10 | -0.2% | 139,700 |
| 2021/08/02 | 4,165 | 4,215 | 4,145 | 4,190 | +90 | +2.2% | 161,600 |
| 2021/07/30 | 4,170 | 4,170 | 4,100 | 4,100 | -65 | -1.6% | 197,400 |
| 2021/07/29 | 4,180 | 4,200 | 4,140 | 4,165 | -5 | -0.1% | 1,069,500 |
| 2021/07/28 | 4,140 | 4,200 | 4,140 | 4,170 | -25 | -0.6% | 283,500 |
| 2021/07/27 | 4,180 | 4,210 | 4,170 | 4,195 | +50 | +1.2% | 238,500 |
| 2021/07/26 | 4,190 | 4,190 | 4,125 | 4,145 | +50 | +1.2% | 278,100 |
| 2021/07/21 | 4,105 | 4,180 | 4,095 | 4,095 | +10 | +0.2% | 206,600 |
| 2021/07/20 | 4,085 | 4,115 | 4,070 | 4,085 | -35 | -0.8% | 193,300 |
| 2021/07/19 | 4,155 | 4,190 | 4,105 | 4,120 | -60 | -1.4% | 240,900 |
| 2021/07/16 | 4,190 | 4,200 | 4,145 | 4,180 | -50 | -1.2% | 225,300 |
| 2021/07/15 | 4,245 | 4,270 | 4,215 | 4,230 | -40 | -0.9% | 138,900 |
| 2021/07/14 | 4,245 | 4,330 | 4,240 | 4,270 | -20 | -0.5% | 162,900 |
| 2021/07/13 | 4,245 | 4,290 | 4,225 | 4,290 | +65 | +1.5% | 197,800 |
| 2021/07/12 | 4,195 | 4,255 | 4,155 | 4,225 | +100 | +2.4% | 318,000 |
| 2021/07/09 | 4,100 | 4,130 | 4,040 | 4,125 | -5 | -0.1% | 344,700 |
| 2021/07/08 | 4,185 | 4,185 | 4,110 | 4,130 | -15 | -0.4% | 327,100 |
| 2021/07/07 | 4,150 | 4,175 | 4,115 | 4,145 | -35 | -0.8% | 146,000 |
| 2021/07/06 | 4,240 | 4,240 | 4,160 | 4,180 | -30 | -0.7% | 190,000 |
| 2021/07/05 | 4,230 | 4,245 | 4,190 | 4,210 | -20 | -0.5% | 103,000 |
| 2021/07/02 | 4,205 | 4,260 | 4,190 | 4,230 | +55 | +1.3% | 157,500 |
| 2021/07/01 | 4,230 | 4,230 | 4,170 | 4,175 | -25 | -0.6% | 121,600 |
| 2021/06/30 | 4,195 | 4,255 | 4,180 | 4,200 | +70 | +1.7% | 259,200 |
| 2021/06/29 | 4,145 | 4,160 | 4,095 | 4,130 | -80 | -1.9% | 263,400 |
| 2021/06/28 | 4,260 | 4,270 | 4,190 | 4,210 | -50 | -1.2% | 288,300 |
| 2021/06/25 | 4,235 | 4,270 | 4,205 | 4,260 | +25 | +0.6% | 370,500 |
| 2021/06/24 | 4,220 | 4,240 | 4,200 | 4,235 | +25 | +0.6% | 225,700 |
| 2021/06/23 | 4,225 | 4,265 | 4,200 | 4,210 | -20 | -0.5% | 297,400 |
| 2021/06/22 | 4,265 | 4,275 | 4,210 | 4,230 | +25 | +0.6% | 336,300 |
| 2021/06/21 | 4,285 | 4,295 | 4,185 | 4,205 | -180 | -4.1% | 413,400 |
| 2021/06/18 | 4,405 | 4,465 | 4,370 | 4,385 | +15 | +0.3% | 338,400 |
| 2021/06/17 | 4,375 | 4,380 | 4,345 | 4,370 | +25 | +0.6% | 165,300 |
| 2021/06/16 | 4,320 | 4,390 | 4,300 | 4,345 | ±0 | ±0% | 236,300 |
| 2021/06/15 | 4,290 | 4,350 | 4,285 | 4,345 | +35 | +0.8% | 282,200 |
| 2021/06/14 | 4,440 | 4,450 | 4,290 | 4,310 | -125 | -2.8% | 287,500 |
951～
1000
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
