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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 5,360 | 5,430 | 5,310 | 5,370 | ±0 | ±0% | 299,400 |
| 2018/02/20 | 5,340 | 5,400 | 5,300 | 5,370 | -10 | -0.2% | 319,300 |
| 2018/02/19 | 5,290 | 5,380 | 5,260 | 5,380 | +150 | +2.9% | 401,100 |
| 2018/02/16 | 5,290 | 5,310 | 5,200 | 5,230 | -60 | -1.1% | 769,000 |
| 2018/02/15 | 5,400 | 5,530 | 5,250 | 5,290 | -110 | -2% | 1,004,600 |
| 2018/02/14 | 5,860 | 5,860 | 5,350 | 5,400 | -430 | -7.4% | 773,900 |
| 2018/02/13 | 5,980 | 5,980 | 5,800 | 5,830 | ±0 | ±0% | 303,800 |
| 2018/02/09 | 5,760 | 5,830 | 5,740 | 5,830 | -150 | -2.5% | 216,300 |
| 2018/02/08 | 5,970 | 6,010 | 5,910 | 5,980 | +110 | +1.9% | 270,600 |
| 2018/02/07 | 6,030 | 6,070 | 5,870 | 5,870 | +50 | +0.9% | 364,900 |
| 2018/02/06 | 5,850 | 5,890 | 5,670 | 5,820 | -290 | -4.7% | 489,000 |
| 2018/02/05 | 6,150 | 6,190 | 6,100 | 6,110 | -220 | -3.5% | 279,600 |
| 2018/02/02 | 6,380 | 6,410 | 6,310 | 6,330 | -70 | -1.1% | 233,200 |
| 2018/02/01 | 6,380 | 6,410 | 6,310 | 6,400 | -60 | -0.9% | 311,100 |
| 2018/01/31 | 6,510 | 6,570 | 6,450 | 6,460 | -100 | -1.5% | 336,600 |
| 2018/01/30 | 6,640 | 6,650 | 6,550 | 6,560 | -100 | -1.5% | 255,300 |
| 2018/01/29 | 6,700 | 6,750 | 6,660 | 6,660 | +80 | +1.2% | 349,600 |
| 2018/01/26 | 6,610 | 6,610 | 6,520 | 6,580 | -60 | -0.9% | 279,400 |
| 2018/01/25 | 6,580 | 6,660 | 6,510 | 6,640 | ±0 | ±0% | 406,200 |
| 2018/01/24 | 6,640 | 6,650 | 6,600 | 6,640 | ±0 | ±0% | 268,800 |
| 2018/01/23 | 6,600 | 6,640 | 6,570 | 6,640 | +40 | +0.6% | 163,600 |
| 2018/01/22 | 6,560 | 6,600 | 6,510 | 6,600 | +40 | +0.6% | 148,100 |
| 2018/01/19 | 6,560 | 6,580 | 6,530 | 6,560 | +10 | +0.2% | 137,000 |
| 2018/01/18 | 6,600 | 6,630 | 6,550 | 6,550 | +10 | +0.2% | 225,600 |
| 2018/01/17 | 6,440 | 6,560 | 6,410 | 6,540 | +30 | +0.5% | 212,100 |
| 2018/01/16 | 6,470 | 6,540 | 6,460 | 6,510 | +20 | +0.3% | 219,300 |
| 2018/01/15 | 6,450 | 6,520 | 6,440 | 6,490 | +70 | +1.1% | 320,500 |
| 2018/01/12 | 6,430 | 6,500 | 6,390 | 6,420 | +30 | +0.5% | 320,000 |
| 2018/01/11 | 6,370 | 6,400 | 6,330 | 6,390 | -20 | -0.3% | 264,600 |
| 2018/01/10 | 6,350 | 6,420 | 6,330 | 6,410 | +80 | +1.3% | 371,800 |
| 2018/01/09 | 6,290 | 6,350 | 6,260 | 6,330 | +80 | +1.3% | 354,400 |
| 2018/01/05 | 6,240 | 6,260 | 6,200 | 6,250 | +40 | +0.6% | 201,300 |
| 2018/01/04 | 6,180 | 6,210 | 6,140 | 6,210 | +100 | +1.6% | 302,500 |
| 2017/12/29 | 6,120 | 6,160 | 6,110 | 6,110 | -10 | -0.2% | 184,400 |
| 2017/12/28 | 6,110 | 6,180 | 6,100 | 6,120 | ±0 | ±0% | 227,300 |
| 2017/12/27 | 6,030 | 6,140 | 6,000 | 6,120 | +40 | +0.7% | 231,300 |
| 2017/12/26 | 6,050 | 6,090 | 6,050 | 6,080 | +10 | +0.2% | 288,900 |
| 2017/12/25 | 6,120 | 6,120 | 6,050 | 6,070 | -40 | -0.7% | 123,800 |
| 2017/12/22 | 6,040 | 6,120 | 6,030 | 6,110 | +60 | +1% | 164,800 |
| 2017/12/21 | 6,040 | 6,060 | 6,010 | 6,050 | +20 | +0.3% | 195,000 |
| 2017/12/20 | 5,990 | 6,050 | 5,970 | 6,030 | +40 | +0.7% | 149,300 |
| 2017/12/19 | 5,950 | 6,040 | 5,950 | 5,990 | +20 | +0.3% | 256,700 |
| 2017/12/18 | 5,940 | 5,980 | 5,910 | 5,970 | +80 | +1.4% | 257,100 |
| 2017/12/15 | 5,910 | 5,940 | 5,880 | 5,890 | -40 | -0.7% | 258,800 |
| 2017/12/14 | 5,910 | 6,000 | 5,900 | 5,930 | +30 | +0.5% | 208,200 |
| 2017/12/13 | 6,020 | 6,020 | 5,900 | 5,900 | -130 | -2.2% | 225,000 |
| 2017/12/12 | 6,180 | 6,190 | 6,020 | 6,030 | -90 | -1.5% | 243,500 |
| 2017/12/11 | 6,060 | 6,130 | 6,020 | 6,120 | +110 | +1.8% | 253,300 |
| 2017/12/08 | 5,910 | 6,010 | 5,910 | 6,010 | +70 | +1.2% | 285,700 |
| 2017/12/07 | 5,820 | 5,970 | 5,820 | 5,940 | +150 | +2.6% | 305,100 |
1651～
1700
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
