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 |
|---|---|---|---|---|---|---|---|
| 2021/03/29 | 5,020 | 5,060 | 4,965 | 5,040 | +70 | +1.4% | 216,100 |
| 2021/03/26 | 5,030 | 5,030 | 4,935 | 4,970 | +10 | +0.2% | 220,100 |
| 2021/03/25 | 4,885 | 4,990 | 4,875 | 4,960 | +5 | +0.1% | 285,400 |
| 2021/03/24 | 5,010 | 5,050 | 4,955 | 4,955 | -65 | -1.3% | 176,200 |
| 2021/03/23 | 5,160 | 5,180 | 5,010 | 5,020 | -170 | -3.3% | 243,700 |
| 2021/03/22 | 5,160 | 5,230 | 5,130 | 5,190 | -20 | -0.4% | 176,700 |
| 2021/03/19 | 5,090 | 5,240 | 5,050 | 5,210 | +90 | +1.8% | 266,700 |
| 2021/03/18 | 5,090 | 5,140 | 5,050 | 5,120 | +10 | +0.2% | 284,100 |
| 2021/03/17 | 5,140 | 5,180 | 5,060 | 5,110 | -120 | -2.3% | 194,500 |
| 2021/03/16 | 5,220 | 5,250 | 5,180 | 5,230 | -80 | -1.5% | 168,600 |
| 2021/03/15 | 5,290 | 5,340 | 5,240 | 5,310 | +120 | +2.3% | 241,000 |
| 2021/03/12 | 5,130 | 5,190 | 5,100 | 5,190 | +50 | +1% | 227,200 |
| 2021/03/11 | 5,240 | 5,250 | 5,120 | 5,140 | -100 | -1.9% | 234,500 |
| 2021/03/10 | 5,180 | 5,280 | 5,160 | 5,240 | +80 | +1.6% | 239,400 |
| 2021/03/09 | 5,030 | 5,180 | 5,010 | 5,160 | +140 | +2.8% | 214,400 |
| 2021/03/08 | 5,060 | 5,070 | 4,985 | 5,020 | +35 | +0.7% | 170,500 |
| 2021/03/05 | 4,990 | 5,020 | 4,870 | 4,985 | -65 | -1.3% | 321,000 |
| 2021/03/04 | 4,975 | 5,050 | 4,940 | 5,050 | +120 | +2.4% | 258,900 |
| 2021/03/03 | 4,905 | 4,945 | 4,880 | 4,930 | +25 | +0.5% | 145,200 |
| 2021/03/02 | 4,935 | 4,965 | 4,830 | 4,905 | +25 | +0.5% | 281,800 |
| 2021/03/01 | 4,780 | 4,890 | 4,780 | 4,880 | +170 | +3.6% | 189,600 |
| 2021/02/26 | 4,765 | 4,855 | 4,710 | 4,710 | -55 | -1.2% | 371,200 |
| 2021/02/25 | 4,805 | 4,855 | 4,765 | 4,765 | -25 | -0.5% | 253,800 |
| 2021/02/24 | 4,840 | 4,950 | 4,775 | 4,790 | -95 | -1.9% | 408,300 |
| 2021/02/22 | 4,915 | 4,995 | 4,860 | 4,885 | +30 | +0.6% | 251,300 |
| 2021/02/19 | 4,900 | 4,920 | 4,830 | 4,855 | -85 | -1.7% | 264,200 |
| 2021/02/18 | 5,120 | 5,120 | 4,925 | 4,940 | -180 | -3.5% | 265,300 |
| 2021/02/17 | 5,100 | 5,130 | 5,000 | 5,120 | +30 | +0.6% | 245,400 |
| 2021/02/16 | 5,370 | 5,380 | 5,080 | 5,090 | -310 | -5.7% | 384,600 |
| 2021/02/15 | 5,110 | 5,450 | 5,110 | 5,400 | +620 | +13% | 969,900 |
| 2021/02/12 | 4,850 | 4,860 | 4,710 | 4,780 | +10 | +0.2% | 431,700 |
| 2021/02/10 | 4,790 | 4,795 | 4,710 | 4,770 | -55 | -1.1% | 237,800 |
| 2021/02/09 | 4,785 | 4,840 | 4,765 | 4,825 | +50 | +1% | 233,200 |
| 2021/02/08 | 4,865 | 4,880 | 4,755 | 4,775 | -50 | -1% | 251,900 |
| 2021/02/05 | 4,650 | 4,840 | 4,640 | 4,825 | +225 | +4.9% | 481,100 |
| 2021/02/04 | 4,580 | 4,620 | 4,560 | 4,600 | +20 | +0.4% | 182,000 |
| 2021/02/03 | 4,485 | 4,625 | 4,480 | 4,580 | +105 | +2.3% | 242,700 |
| 2021/02/02 | 4,465 | 4,490 | 4,445 | 4,475 | -25 | -0.6% | 186,300 |
| 2021/02/01 | 4,335 | 4,500 | 4,335 | 4,500 | +190 | +4.4% | 325,100 |
| 2021/01/29 | 4,295 | 4,415 | 4,280 | 4,310 | +5 | +0.1% | 441,700 |
| 2021/01/28 | 4,210 | 4,330 | 4,205 | 4,305 | -15 | -0.3% | 294,100 |
| 2021/01/27 | 4,205 | 4,320 | 4,165 | 4,320 | +210 | +5.1% | 431,000 |
| 2021/01/26 | 4,180 | 4,180 | 4,110 | 4,110 | -70 | -1.7% | 265,100 |
| 2021/01/25 | 4,165 | 4,185 | 4,150 | 4,180 | +20 | +0.5% | 166,200 |
| 2021/01/22 | 4,240 | 4,240 | 4,150 | 4,160 | -135 | -3.1% | 238,300 |
| 2021/01/21 | 4,235 | 4,305 | 4,205 | 4,295 | +85 | +2% | 284,100 |
| 2021/01/20 | 4,150 | 4,235 | 4,095 | 4,210 | +100 | +2.4% | 390,300 |
| 2021/01/19 | 4,060 | 4,160 | 4,060 | 4,110 | -15 | -0.4% | 335,900 |
| 2021/01/18 | 4,105 | 4,145 | 4,055 | 4,125 | -30 | -0.7% | 231,800 |
| 2021/01/15 | 4,285 | 4,355 | 4,115 | 4,155 | -165 | -3.8% | 495,100 |
1051～
1100
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
