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 |
|---|---|---|---|---|---|---|---|
| 2019/08/06 | 3,400 | 3,565 | 3,390 | 3,560 | +5 | +0.1% | 305,000 |
| 2019/08/05 | 3,600 | 3,630 | 3,520 | 3,555 | -75 | -2.1% | 289,500 |
| 2019/08/02 | 3,680 | 3,710 | 3,625 | 3,630 | -150 | -4% | 321,300 |
| 2019/08/01 | 3,735 | 3,780 | 3,710 | 3,780 | ±0 | ±0% | 176,400 |
| 2019/07/31 | 3,800 | 3,845 | 3,780 | 3,780 | -20 | -0.5% | 271,500 |
| 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 |
1451～
1500
件表示中 / 3741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 | 212,200円 | +0.9% | -27.9% | 3.68% | 17.37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 |
| 富通ゼネ | 279,700円 | - | - | - | - | 2.24倍 |
|
富士通系。エアコン主力。欧州、豪州、中東に強み。生産は中国とタイ。パロマが完全子会社化へ |
| 日光電 | 165,200円 | +6.5% | +17.8% | 1.94% | 17.95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 | 116,000円 | +3.2% | +62.8% | 3.88% | 16.03倍 | 1.21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 | 271,900円 | +3.4% | +5.7% | 2.94% | 8.26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 |
市場注目の銘柄
チャート関連のコラム
