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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 6,260 | 6,320 | 6,240 | 6,320 | +80 | +1.3% | 310,000 |
| 2017/04/26 | 6,220 | 6,250 | 6,190 | 6,240 | +20 | +0.3% | 356,700 |
| 2017/04/25 | 6,110 | 6,240 | 6,070 | 6,220 | +110 | +1.8% | 314,400 |
| 2017/04/24 | 6,190 | 6,220 | 6,080 | 6,110 | +20 | +0.3% | 305,000 |
| 2017/04/21 | 6,060 | 6,120 | 6,010 | 6,090 | +150 | +2.5% | 399,200 |
| 2017/04/20 | 5,930 | 6,000 | 5,920 | 5,940 | +10 | +0.2% | 256,800 |
| 2017/04/19 | 5,870 | 5,970 | 5,820 | 5,930 | -40 | -0.7% | 345,700 |
| 2017/04/18 | 6,010 | 6,100 | 5,920 | 5,970 | +30 | +0.5% | 248,800 |
| 2017/04/17 | 5,880 | 5,940 | 5,850 | 5,940 | +20 | +0.3% | 227,300 |
| 2017/04/14 | 6,000 | 6,010 | 5,890 | 5,920 | -110 | -1.8% | 259,000 |
| 2017/04/13 | 5,980 | 6,030 | 5,910 | 6,030 | -80 | -1.3% | 354,100 |
| 2017/04/12 | 6,240 | 6,250 | 6,080 | 6,110 | -190 | -3% | 307,600 |
| 2017/04/11 | 6,240 | 6,300 | 6,210 | 6,300 | ±0 | ±0% | 254,800 |
| 2017/04/10 | 6,140 | 6,330 | 6,130 | 6,300 | +200 | +3.3% | 327,400 |
| 2017/04/07 | 6,220 | 6,220 | 6,060 | 6,100 | -20 | -0.3% | 401,600 |
| 2017/04/06 | 6,220 | 6,220 | 6,100 | 6,120 | -130 | -2.1% | 418,500 |
| 2017/04/05 | 6,230 | 6,280 | 6,160 | 6,250 | +20 | +0.3% | 351,000 |
| 2017/04/04 | 6,390 | 6,410 | 6,190 | 6,230 | -150 | -2.4% | 441,800 |
| 2017/04/03 | 6,340 | 6,390 | 6,300 | 6,380 | +110 | +1.8% | 368,500 |
| 2017/03/31 | 6,430 | 6,440 | 6,270 | 6,270 | -90 | -1.4% | 381,300 |
| 2017/03/30 | 6,380 | 6,430 | 6,340 | 6,360 | -30 | -0.5% | 229,300 |
| 2017/03/29 | 6,420 | 6,470 | 6,350 | 6,390 | +30 | +0.5% | 229,500 |
| 2017/03/28 | 6,290 | 6,370 | 6,290 | 6,360 | +130 | +2.1% | 208,900 |
| 2017/03/27 | 6,300 | 6,330 | 6,200 | 6,230 | -140 | -2.2% | 249,700 |
| 2017/03/24 | 6,280 | 6,390 | 6,270 | 6,370 | +80 | +1.3% | 221,300 |
| 2017/03/23 | 6,300 | 6,340 | 6,270 | 6,290 | -30 | -0.5% | 205,800 |
| 2017/03/22 | 6,300 | 6,370 | 6,300 | 6,320 | -120 | -1.9% | 341,000 |
| 2017/03/21 | 6,390 | 6,460 | 6,360 | 6,440 | +30 | +0.5% | 231,100 |
| 2017/03/17 | 6,450 | 6,470 | 6,400 | 6,410 | -70 | -1.1% | 286,600 |
| 2017/03/16 | 6,310 | 6,490 | 6,290 | 6,480 | +100 | +1.6% | 294,800 |
| 2017/03/15 | 6,340 | 6,420 | 6,330 | 6,380 | -50 | -0.8% | 214,500 |
| 2017/03/14 | 6,400 | 6,450 | 6,360 | 6,430 | +10 | +0.2% | 289,100 |
| 2017/03/13 | 6,390 | 6,430 | 6,360 | 6,420 | +20 | +0.3% | 268,800 |
| 2017/03/10 | 6,400 | 6,420 | 6,300 | 6,400 | +80 | +1.3% | 412,000 |
| 2017/03/09 | 6,180 | 6,370 | 6,160 | 6,320 | +220 | +3.6% | 583,600 |
| 2017/03/08 | 6,080 | 6,100 | 5,980 | 6,100 | -20 | -0.3% | 407,600 |
| 2017/03/07 | 6,130 | 6,170 | 6,030 | 6,120 | -110 | -1.8% | 451,000 |
| 2017/03/06 | 6,190 | 6,240 | 6,160 | 6,230 | +70 | +1.1% | 355,000 |
| 2017/03/03 | 6,230 | 6,270 | 6,130 | 6,160 | -100 | -1.6% | 336,500 |
| 2017/03/02 | 6,270 | 6,310 | 6,220 | 6,260 | +100 | +1.6% | 291,300 |
| 2017/03/01 | 6,110 | 6,170 | 6,070 | 6,160 | +90 | +1.5% | 361,400 |
| 2017/02/28 | 6,120 | 6,190 | 6,060 | 6,070 | -30 | -0.5% | 364,000 |
| 2017/02/27 | 6,040 | 6,110 | 5,990 | 6,100 | -10 | -0.2% | 397,200 |
| 2017/02/24 | 6,150 | 6,220 | 6,100 | 6,110 | -60 | -1% | 315,200 |
| 2017/02/23 | 6,160 | 6,200 | 6,120 | 6,170 | -50 | -0.8% | 315,500 |
| 2017/02/22 | 6,250 | 6,290 | 6,170 | 6,220 | -30 | -0.5% | 429,200 |
| 2017/02/21 | 6,230 | 6,290 | 6,210 | 6,250 | +20 | +0.3% | 224,300 |
| 2017/02/20 | 6,200 | 6,250 | 6,160 | 6,230 | -40 | -0.6% | 254,400 |
| 2017/02/17 | 6,180 | 6,300 | 6,180 | 6,270 | +40 | +0.6% | 297,100 |
| 2017/02/16 | 6,300 | 6,310 | 6,170 | 6,230 | -50 | -0.8% | 339,800 |
1851～
1900
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
