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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,600 | 4,660 | 4,560 | 4,585 | +75 | +1.7% | 513,900 |
| 2018/09/27 | 4,525 | 4,565 | 4,485 | 4,510 | -50 | -1.1% | 325,100 |
| 2018/09/26 | 4,480 | 4,580 | 4,465 | 4,560 | +105 | +2.4% | 367,700 |
| 2018/09/25 | 4,420 | 4,460 | 4,385 | 4,455 | +60 | +1.4% | 368,500 |
| 2018/09/21 | 4,330 | 4,410 | 4,295 | 4,395 | +115 | +2.7% | 314,100 |
| 2018/09/20 | 4,335 | 4,335 | 4,255 | 4,280 | -20 | -0.5% | 265,900 |
| 2018/09/19 | 4,320 | 4,340 | 4,290 | 4,300 | +65 | +1.5% | 279,300 |
| 2018/09/18 | 4,175 | 4,260 | 4,115 | 4,235 | +95 | +2.3% | 302,600 |
| 2018/09/14 | 4,045 | 4,145 | 4,045 | 4,140 | +75 | +1.8% | 552,400 |
| 2018/09/13 | 4,020 | 4,145 | 4,015 | 4,065 | ±0 | ±0% | 319,900 |
| 2018/09/12 | 4,180 | 4,185 | 4,045 | 4,065 | -135 | -3.2% | 493,900 |
| 2018/09/11 | 4,250 | 4,250 | 4,190 | 4,200 | -60 | -1.4% | 358,000 |
| 2018/09/10 | 4,280 | 4,295 | 4,255 | 4,260 | -50 | -1.2% | 319,300 |
| 2018/09/07 | 4,330 | 4,350 | 4,285 | 4,310 | -40 | -0.9% | 430,100 |
| 2018/09/06 | 4,485 | 4,490 | 4,350 | 4,350 | -180 | -4% | 491,800 |
| 2018/09/05 | 4,540 | 4,560 | 4,480 | 4,530 | -15 | -0.3% | 300,900 |
| 2018/09/04 | 4,495 | 4,585 | 4,490 | 4,545 | +35 | +0.8% | 318,200 |
| 2018/09/03 | 4,600 | 4,600 | 4,480 | 4,510 | -95 | -2.1% | 324,700 |
| 2018/08/31 | 4,580 | 4,645 | 4,570 | 4,605 | ±0 | ±0% | 352,900 |
| 2018/08/30 | 4,760 | 4,790 | 4,595 | 4,605 | -90 | -1.9% | 354,300 |
| 2018/08/29 | 4,670 | 4,705 | 4,650 | 4,695 | ±0 | ±0% | 309,900 |
| 2018/08/28 | 4,710 | 4,765 | 4,690 | 4,695 | +15 | +0.3% | 262,500 |
| 2018/08/27 | 4,510 | 4,690 | 4,505 | 4,680 | +200 | +4.5% | 320,300 |
| 2018/08/24 | 4,515 | 4,520 | 4,445 | 4,480 | ±0 | ±0% | 574,100 |
| 2018/08/23 | 4,630 | 4,645 | 4,480 | 4,480 | -200 | -4.3% | 645,600 |
| 2018/08/22 | 4,620 | 4,725 | 4,615 | 4,680 | +75 | +1.6% | 438,300 |
| 2018/08/21 | 4,640 | 4,640 | 4,600 | 4,605 | -135 | -2.8% | 420,400 |
| 2018/08/20 | 4,780 | 4,800 | 4,730 | 4,740 | -30 | -0.6% | 212,400 |
| 2018/08/17 | 4,700 | 4,780 | 4,690 | 4,770 | +70 | +1.5% | 220,600 |
| 2018/08/16 | 4,770 | 4,785 | 4,670 | 4,700 | -140 | -2.9% | 665,000 |
| 2018/08/15 | 4,865 | 4,870 | 4,800 | 4,840 | -85 | -1.7% | 352,800 |
| 2018/08/14 | 4,925 | 4,935 | 4,865 | 4,925 | -20 | -0.4% | 405,100 |
| 2018/08/13 | 5,020 | 5,030 | 4,925 | 4,945 | -225 | -4.4% | 551,400 |
| 2018/08/10 | 5,500 | 5,600 | 5,160 | 5,170 | -370 | -6.7% | 722,500 |
| 2018/08/09 | 5,550 | 5,600 | 5,540 | 5,540 | -50 | -0.9% | 194,400 |
| 2018/08/08 | 5,560 | 5,600 | 5,560 | 5,590 | +20 | +0.4% | 163,300 |
| 2018/08/07 | 5,480 | 5,570 | 5,480 | 5,570 | +70 | +1.3% | 115,600 |
| 2018/08/06 | 5,480 | 5,560 | 5,480 | 5,500 | ±0 | ±0% | 105,800 |
| 2018/08/03 | 5,550 | 5,550 | 5,460 | 5,500 | -40 | -0.7% | 93,900 |
| 2018/08/02 | 5,540 | 5,580 | 5,530 | 5,540 | -10 | -0.2% | 178,700 |
| 2018/08/01 | 5,550 | 5,570 | 5,500 | 5,550 | +60 | +1.1% | 115,200 |
| 2018/07/31 | 5,480 | 5,540 | 5,470 | 5,490 | +10 | +0.2% | 225,300 |
| 2018/07/30 | 5,500 | 5,510 | 5,430 | 5,480 | -80 | -1.4% | 155,400 |
| 2018/07/27 | 5,550 | 5,560 | 5,520 | 5,560 | +60 | +1.1% | 151,300 |
| 2018/07/26 | 5,550 | 5,580 | 5,470 | 5,500 | +50 | +0.9% | 205,900 |
| 2018/07/25 | 5,410 | 5,460 | 5,390 | 5,450 | +90 | +1.7% | 211,900 |
| 2018/07/24 | 5,330 | 5,360 | 5,310 | 5,360 | +80 | +1.5% | 127,200 |
| 2018/07/23 | 5,240 | 5,320 | 5,240 | 5,280 | +10 | +0.2% | 195,500 |
| 2018/07/20 | 5,280 | 5,280 | 5,190 | 5,270 | -10 | -0.2% | 218,100 |
| 2018/07/19 | 5,320 | 5,350 | 5,270 | 5,280 | -20 | -0.4% | 137,500 |
1501～
1550
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
