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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 3,550 | 3,635 | 3,530 | 3,560 | -60 | -1.7% | 591,200 |
| 2020/05/28 | 3,670 | 3,670 | 3,560 | 3,620 | +20 | +0.6% | 407,100 |
| 2020/05/27 | 3,600 | 3,640 | 3,505 | 3,600 | +280 | +8.4% | 682,600 |
| 2020/05/26 | 3,280 | 3,345 | 3,245 | 3,320 | +65 | +2% | 318,500 |
| 2020/05/25 | 3,270 | 3,290 | 3,235 | 3,255 | +55 | +1.7% | 178,000 |
| 2020/05/22 | 3,230 | 3,250 | 3,200 | 3,200 | -60 | -1.8% | 245,400 |
| 2020/05/21 | 3,185 | 3,330 | 3,165 | 3,260 | +120 | +3.8% | 457,500 |
| 2020/05/20 | 3,210 | 3,220 | 3,130 | 3,140 | -70 | -2.2% | 338,900 |
| 2020/05/19 | 3,260 | 3,260 | 3,195 | 3,210 | +50 | +1.6% | 246,700 |
| 2020/05/18 | 3,160 | 3,175 | 3,130 | 3,160 | -20 | -0.6% | 158,000 |
| 2020/05/15 | 3,220 | 3,255 | 3,145 | 3,180 | +20 | +0.6% | 275,700 |
| 2020/05/14 | 3,200 | 3,200 | 3,155 | 3,160 | -70 | -2.2% | 262,600 |
| 2020/05/13 | 3,245 | 3,280 | 3,225 | 3,230 | -70 | -2.1% | 263,800 |
| 2020/05/12 | 3,275 | 3,335 | 3,220 | 3,300 | +25 | +0.8% | 222,900 |
| 2020/05/11 | 3,305 | 3,305 | 3,210 | 3,275 | -5 | -0.2% | 344,900 |
| 2020/05/08 | 3,275 | 3,290 | 3,225 | 3,280 | +75 | +2.3% | 188,400 |
| 2020/05/07 | 3,195 | 3,245 | 3,170 | 3,205 | -10 | -0.3% | 248,100 |
| 2020/05/01 | 3,355 | 3,355 | 3,180 | 3,215 | -135 | -4% | 375,000 |
| 2020/04/30 | 3,335 | 3,400 | 3,265 | 3,350 | +180 | +5.7% | 383,400 |
| 2020/04/28 | 3,250 | 3,285 | 3,165 | 3,170 | -60 | -1.9% | 332,400 |
| 2020/04/27 | 3,200 | 3,270 | 3,195 | 3,230 | +70 | +2.2% | 199,300 |
| 2020/04/24 | 3,185 | 3,190 | 3,130 | 3,160 | -95 | -2.9% | 209,600 |
| 2020/04/23 | 3,185 | 3,255 | 3,175 | 3,255 | +120 | +3.8% | 216,700 |
| 2020/04/22 | 3,135 | 3,150 | 3,090 | 3,135 | -30 | -0.9% | 169,600 |
| 2020/04/21 | 3,155 | 3,180 | 3,135 | 3,165 | -35 | -1.1% | 136,200 |
| 2020/04/20 | 3,265 | 3,265 | 3,195 | 3,200 | -50 | -1.5% | 146,300 |
| 2020/04/17 | 3,205 | 3,320 | 3,185 | 3,250 | +95 | +3% | 220,800 |
| 2020/04/16 | 3,125 | 3,170 | 3,060 | 3,155 | +20 | +0.6% | 163,200 |
| 2020/04/15 | 3,180 | 3,210 | 3,105 | 3,135 | -45 | -1.4% | 228,600 |
| 2020/04/14 | 3,155 | 3,190 | 3,125 | 3,180 | +35 | +1.1% | 107,600 |
| 2020/04/13 | 3,200 | 3,215 | 3,140 | 3,145 | -125 | -3.8% | 149,800 |
| 2020/04/10 | 3,190 | 3,290 | 3,155 | 3,270 | +35 | +1.1% | 179,300 |
| 2020/04/09 | 3,240 | 3,275 | 3,170 | 3,235 | -20 | -0.6% | 171,500 |
| 2020/04/08 | 3,175 | 3,280 | 3,155 | 3,255 | +45 | +1.4% | 229,200 |
| 2020/04/07 | 3,145 | 3,220 | 3,100 | 3,210 | +155 | +5.1% | 142,100 |
| 2020/04/06 | 2,950 | 3,095 | 2,905 | 3,055 | +111 | +3.8% | 216,900 |
| 2020/04/03 | 2,970 | 3,020 | 2,904 | 2,944 | -14 | -0.5% | 166,200 |
| 2020/04/02 | 3,020 | 3,040 | 2,955 | 2,958 | -152 | -4.9% | 278,900 |
| 2020/04/01 | 3,110 | 3,235 | 3,085 | 3,110 | -110 | -3.4% | 281,600 |
| 2020/03/31 | 3,335 | 3,390 | 3,210 | 3,220 | -140 | -4.2% | 297,200 |
| 2020/03/30 | 3,300 | 3,365 | 3,255 | 3,360 | -10 | -0.3% | 226,200 |
| 2020/03/27 | 3,285 | 3,435 | 3,265 | 3,370 | +145 | +4.5% | 310,900 |
| 2020/03/26 | 3,210 | 3,255 | 3,130 | 3,225 | ±0 | ±0% | 229,800 |
| 2020/03/25 | 3,175 | 3,240 | 3,125 | 3,225 | +160 | +5.2% | 449,800 |
| 2020/03/24 | 3,025 | 3,100 | 2,997 | 3,065 | -5 | -0.2% | 359,700 |
| 2020/03/23 | 3,100 | 3,155 | 2,901 | 3,070 | +256 | +9.1% | 578,400 |
| 2020/03/19 | 2,820 | 2,837 | 2,758 | 2,814 | +44 | +1.6% | 658,700 |
| 2020/03/18 | 2,995 | 3,000 | 2,765 | 2,770 | -212 | -7.1% | 749,700 |
| 2020/03/17 | 2,862 | 3,015 | 2,800 | 2,982 | +65 | +2.2% | 532,900 |
| 2020/03/16 | 3,090 | 3,150 | 2,915 | 2,917 | -173 | -5.6% | 533,200 |
1101～
1150
件表示中 / 3586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 | 222,100円 | +5.8% | -11.5% | 3.42% | 18.19倍 | 0.84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 |
| アルプスアル | 154,000円 | -2.5% | -23.4% | 3.90% | 10.56倍 | 0.83倍 |
|
電子部品のアルプス電気と車載情報機器のアルパインが１９年再統合。スマホカメラ部品で稼ぐ |
| アルバック | 632,000円 | +5.3% | +17.5% | 2.59% | 13.54倍 | 1.41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 |
| 日電子 | 566,200円 | +12.4% | +4.9% | 1.62% | 12.32倍 | 2.20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 |
| ＧＳユアサ | 280,500円 | +4.8% | 0.0% | 2.50% | 10.82倍 | 0.85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
