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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,750 | 3,805 | 3,750 | 3,800 | +50 | +1.3% | 172,600 |
| 2019/07/29 | 3,775 | 3,785 | 3,735 | 3,750 | -45 | -1.2% | 149,600 |
| 2019/07/26 | 3,755 | 3,800 | 3,730 | 3,795 | -10 | -0.3% | 207,400 |
| 2019/07/25 | 3,860 | 3,875 | 3,800 | 3,805 | -20 | -0.5% | 190,400 |
| 2019/07/24 | 3,785 | 3,835 | 3,770 | 3,825 | +70 | +1.9% | 188,400 |
| 2019/07/23 | 3,710 | 3,770 | 3,700 | 3,755 | +45 | +1.2% | 187,900 |
| 2019/07/22 | 3,720 | 3,760 | 3,690 | 3,710 | ±0 | ±0% | 212,500 |
| 2019/07/19 | 3,650 | 3,735 | 3,650 | 3,710 | +60 | +1.6% | 192,800 |
| 2019/07/18 | 3,700 | 3,720 | 3,650 | 3,650 | -65 | -1.7% | 263,000 |
| 2019/07/17 | 3,740 | 3,755 | 3,710 | 3,715 | -25 | -0.7% | 168,100 |
| 2019/07/16 | 3,715 | 3,755 | 3,700 | 3,740 | +25 | +0.7% | 139,000 |
| 2019/07/12 | 3,755 | 3,770 | 3,705 | 3,715 | -65 | -1.7% | 225,800 |
| 2019/07/11 | 3,770 | 3,790 | 3,755 | 3,780 | +30 | +0.8% | 236,700 |
| 2019/07/10 | 3,760 | 3,790 | 3,735 | 3,750 | -45 | -1.2% | 236,200 |
| 2019/07/09 | 3,800 | 3,820 | 3,790 | 3,795 | -20 | -0.5% | 199,600 |
| 2019/07/08 | 3,820 | 3,840 | 3,795 | 3,815 | -15 | -0.4% | 228,600 |
| 2019/07/05 | 3,835 | 3,845 | 3,805 | 3,830 | +25 | +0.7% | 146,800 |
| 2019/07/04 | 3,825 | 3,835 | 3,770 | 3,805 | -35 | -0.9% | 390,300 |
| 2019/07/03 | 3,885 | 3,905 | 3,840 | 3,840 | -60 | -1.5% | 304,800 |
| 2019/07/02 | 3,870 | 3,905 | 3,840 | 3,900 | +50 | +1.3% | 233,200 |
| 2019/07/01 | 3,820 | 3,850 | 3,775 | 3,850 | +165 | +4.5% | 276,300 |
| 2019/06/28 | 3,690 | 3,715 | 3,655 | 3,685 | -40 | -1.1% | 252,500 |
| 2019/06/27 | 3,660 | 3,735 | 3,660 | 3,725 | +110 | +3% | 217,300 |
| 2019/06/26 | 3,605 | 3,655 | 3,580 | 3,615 | -70 | -1.9% | 250,100 |
| 2019/06/25 | 3,705 | 3,730 | 3,660 | 3,685 | -25 | -0.7% | 295,800 |
| 2019/06/24 | 3,725 | 3,740 | 3,700 | 3,710 | -20 | -0.5% | 146,900 |
| 2019/06/21 | 3,710 | 3,740 | 3,680 | 3,730 | +15 | +0.4% | 349,600 |
| 2019/06/20 | 3,715 | 3,725 | 3,655 | 3,715 | +30 | +0.8% | 218,400 |
| 2019/06/19 | 3,690 | 3,715 | 3,655 | 3,685 | +100 | +2.8% | 243,000 |
| 2019/06/18 | 3,635 | 3,680 | 3,580 | 3,585 | -60 | -1.6% | 211,400 |
| 2019/06/17 | 3,675 | 3,685 | 3,645 | 3,645 | -60 | -1.6% | 168,300 |
| 2019/06/14 | 3,670 | 3,710 | 3,630 | 3,705 | +30 | +0.8% | 182,900 |
| 2019/06/13 | 3,710 | 3,730 | 3,660 | 3,675 | -55 | -1.5% | 197,600 |
| 2019/06/12 | 3,720 | 3,750 | 3,685 | 3,730 | -5 | -0.1% | 185,800 |
| 2019/06/11 | 3,735 | 3,770 | 3,705 | 3,735 | -5 | -0.1% | 147,600 |
| 2019/06/10 | 3,725 | 3,760 | 3,715 | 3,740 | +85 | +2.3% | 189,600 |
| 2019/06/07 | 3,625 | 3,670 | 3,615 | 3,655 | +15 | +0.4% | 167,500 |
| 2019/06/06 | 3,680 | 3,680 | 3,635 | 3,640 | -50 | -1.4% | 193,500 |
| 2019/06/05 | 3,640 | 3,690 | 3,625 | 3,690 | +150 | +4.2% | 200,900 |
| 2019/06/04 | 3,490 | 3,555 | 3,475 | 3,540 | +55 | +1.6% | 240,000 |
| 2019/06/03 | 3,520 | 3,555 | 3,420 | 3,485 | -145 | -4% | 530,900 |
| 2019/05/31 | 3,690 | 3,710 | 3,630 | 3,630 | -120 | -3.2% | 283,300 |
| 2019/05/30 | 3,685 | 3,750 | 3,670 | 3,750 | +40 | +1.1% | 192,000 |
| 2019/05/29 | 3,725 | 3,740 | 3,695 | 3,710 | -55 | -1.5% | 154,900 |
| 2019/05/28 | 3,700 | 3,775 | 3,695 | 3,765 | +55 | +1.5% | 153,800 |
| 2019/05/27 | 3,665 | 3,715 | 3,655 | 3,710 | +20 | +0.5% | 147,700 |
| 2019/05/24 | 3,610 | 3,710 | 3,605 | 3,690 | +10 | +0.3% | 190,800 |
| 2019/05/23 | 3,700 | 3,715 | 3,650 | 3,680 | -95 | -2.5% | 303,400 |
| 2019/05/22 | 3,810 | 3,810 | 3,750 | 3,775 | -30 | -0.8% | 301,900 |
| 2019/05/21 | 3,725 | 3,825 | 3,685 | 3,805 | +105 | +2.8% | 367,600 |
1301～
1350
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
